La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 378,26 +311,05 (+0,53 %)
Antero Resources Corporation (AR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:33.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00033000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.54 | 0.57 | 0.61 | -0.01 | -1.82% | 40 | 820 | 31.74% |
| AR240517C00033000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.71 | 0.82 | 0.85 | -0.11 | -13.41% | 134 | 1,048 | 31.25% |
| AR240524C00033000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 1.11 | 1.00 | 2.22 | -0.63 | -36.21% | 13 | 66 | 69.68% |
| AR240531C00033000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 1.33 | 1.14 | 1.31 | +0.42 | +46.15% | 2 | 17 | 34.52% |
| AR240607C00033000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 2.24 | 1.32 | 1.47 | +2.24 | - | - | 0 | 34.77% |
| AR240621C00033000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.67 | 1.65 | 1.70 | +0.03 | +1.83% | 227 | 937 | 34.08% |
| AR240816C00033000 | 2024-05-03 2:04PM EDT | 2024-08-16 | 2.73 | 2.80 | 2.85 | +0.30 | +12.35% | 100 | 198 | 39.53% |
| AR241115C00033000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 4.00 | 4.10 | 4.20 | -0.78 | -16.32% | 5 | 155 | 42.99% |
| AR250117C00033000 | 2024-05-02 2:35PM EDT | 2025-01-17 | 4.71 | 4.75 | 4.90 | 0.00 | - | 1 | 4,952 | 43.77% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00033000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.41 | 0.44 | -0.15 | -25.00% | 49 | 29 | 29.98% |
| AR240517P00033000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.71 | 0.62 | 0.65 | -0.21 | -22.83% | 147 | 558 | 28.81% |
| AR240524P00033000 | 2024-05-01 12:47PM EDT | 2024-05-24 | 1.26 | 0.61 | 2.20 | 0.00 | - | 84 | 163 | 73.58% |
| AR240531P00033000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 1.29 | 0.90 | 1.02 | 0.00 | - | 17 | 124 | 30.37% |
| AR240607P00033000 | 2024-05-03 11:36AM EDT | 2024-06-07 | 1.07 | 1.04 | 1.48 | +1.07 | - | 2 | 0 | 38.48% |
| AR240621P00033000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 1.42 | 1.30 | 1.33 | -0.05 | -3.40% | 196 | 277 | 29.25% |
| AR240816P00033000 | 2024-05-03 2:04PM EDT | 2024-08-16 | 2.31 | 2.18 | 2.22 | -0.10 | -4.15% | 4 | 210 | 32.57% |
| AR241115P00033000 | 2024-04-30 10:38AM EDT | 2024-11-15 | 2.90 | 3.10 | 3.20 | 0.00 | - | 1 | 136 | 34.01% |
| AR250117P00033000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 3.95 | 3.50 | 3.65 | 0.00 | - | 58 | 1,390 | 33.66% |
