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
59 119,56 -575,07 (-0,96 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00035000 | 2024-05-01 9:44AM EDT | 2024-05-10 | 0.13 | 0.03 | 0.25 | 0.00 | - | 39 | 189 | 50.88% |
| AR240517C00035000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.19 | -0.03 | -16.67% | 84 | 1,698 | 31.06% |
| AR240524C00035000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 1.84 | 0.27 | 0.57 | 0.00 | - | 1 | 118 | 40.63% |
| AR240531C00035000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 0.48 | 0.38 | 0.47 | 0.00 | - | 27 | 37 | 31.74% |
| AR240607C00035000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 1.00 | 0.53 | 0.77 | 0.00 | - | 4 | 7 | 36.72% |
| AR240621C00035000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 0.80 | 0.82 | 0.86 | -0.05 | -5.88% | 88 | 960 | 32.96% |
| AR240816C00035000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 1.95 | 1.91 | 1.94 | +0.28 | +16.77% | 27 | 498 | 38.26% |
| AR241115C00035000 | 2024-05-03 2:56PM EDT | 2024-11-15 | 3.10 | 3.20 | 3.30 | +0.09 | +2.99% | 5 | 1,113 | 42.09% |
| AR250117C00035000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 3.83 | 3.80 | 3.95 | +0.43 | +12.65% | 131 | 7,936 | 42.43% |
| AR260116C00035000 | 2024-05-01 10:00AM EDT | 2026-01-16 | 7.13 | 7.05 | 8.20 | 0.00 | - | 1 | 487 | 52.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00035000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 2.28 | 1.78 | 2.42 | 0.00 | - | 3 | 58 | 50.00% |
| AR240621P00035000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 2.75 | 2.46 | 2.50 | 0.00 | - | 3 | 259 | 27.93% |
| AR240816P00035000 | 2024-05-03 12:14PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.35 | -0.10 | -2.90% | 70 | 429 | 31.79% |
| AR241115P00035000 | 2024-04-08 2:07PM EDT | 2024-11-15 | 6.10 | 3.30 | 4.30 | 0.00 | - | 34 | 178 | 33.18% |
| AR250117P00035000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.70 | -0.15 | -3.06% | 92 | 177 | 32.47% |
| AR260116P00035000 | 2024-04-30 2:08PM EDT | 2026-01-16 | 6.25 | 6.45 | 6.70 | 0.00 | - | 1 | 65 | 32.52% |
