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 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 128,99 +403,10 (+0,69 %)
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:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00034000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.16 | 0.17 | 0.21 | -0.07 | -30.43% | 189 | 260 | 31.06% |
| AR240517C00034000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 0.44 | 0.37 | 0.41 | +0.08 | +22.22% | 790 | 2,239 | 30.27% |
| AR240524C00034000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 1.12 | 0.56 | 0.69 | 0.00 | - | 26 | 13 | 33.99% |
| AR240531C00034000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.67 | 0.69 | 0.83 | -0.11 | -14.10% | 1 | 16 | 33.30% |
| AR240607C00034000 | 2024-05-01 11:57AM EDT | 2024-06-07 | 0.81 | 0.87 | 1.05 | 0.00 | - | 2 | 13 | 35.21% |
| AR240621C00034000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 1.12 | 1.19 | 1.22 | -0.07 | -5.88% | 72 | 1,444 | 33.25% |
| AR240816C00034000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 1.96 | 2.32 | 2.36 | 0.00 | - | 9 | 114 | 38.79% |
| AR241115C00034000 | 2024-05-02 10:57AM EDT | 2024-11-15 | 3.35 | 3.60 | 3.75 | 0.00 | - | 49 | 399 | 42.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00034000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 1.83 | 0.87 | 1.18 | 0.00 | - | 53 | 237 | 38.67% |
| AR240517P00034000 | 2024-05-03 12:30PM EDT | 2024-05-17 | 1.25 | 1.18 | 1.23 | -0.41 | -24.70% | 7 | 481 | 28.52% |
| AR240524P00034000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 1.42 | 1.28 | 1.67 | -0.37 | -20.67% | 5 | 48 | 37.99% |
| AR240531P00034000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 1.58 | 1.43 | 1.65 | -0.35 | -18.13% | 62 | 23 | 32.13% |
| AR240621P00034000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 2.01 | 1.83 | 1.86 | -0.15 | -6.94% | 1 | 532 | 28.61% |
| AR240816P00034000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 2.75 | 2.69 | 2.75 | -0.16 | -5.50% | 21 | 439 | 32.15% |
| AR241115P00034000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 3.47 | 3.55 | 3.75 | 0.00 | - | 2 | 15 | 33.84% |
