Antero Resources Corporation (AR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 12.70 | 13.40 | 0.00 | - | 1 | 3 | 220.31% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 8.70 | 10.45 | 0.00 | - | 1 | 1 | 273.44% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 8.10 | 10.55 | 0.00 | - | - | 1 | 347.27% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 7.95 | 9.65 | 0.00 | - | 1 | 2 | 279.69% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 8.30 | 9.15 | +3.21 | +61.49% | 1 | 3 | 195.31% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 6.90 | 8.75 | 0.00 | - | 10 | 7 | 266.80% |
| AR240503C00026500 | 2024-04-04 2:14PM EDT | 26.50 | 3.13 | 6.45 | 8.20 | 0.00 | - | 2 | 2 | 247.27% |
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 27.00 | 5.57 | 5.10 | 8.05 | 0.00 | - | - | 10 | 275.00% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 5.85 | 7.65 | +3.73 | +134.66% | 2 | 3 | 158.59% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 4.80 | 8.00 | 0.00 | - | 8 | 62 | 171.09% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 3.70 | 5.75 | 0.00 | - | 4 | 10 | 137.89% |
| AR240503C00029000 | 2024-04-30 10:58AM EDT | 29.00 | 4.90 | 3.85 | 6.15 | +0.45 | +10.11% | 5 | 53 | 229.30% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 3.40 | 4.90 | 0.00 | - | 4 | 61 | 137.89% |
| AR240503C00030000 | 2024-04-26 1:03PM EDT | 30.00 | 4.14 | 2.98 | 5.20 | 0.00 | - | 10 | 135 | 80.47% |
| AR240503C00030500 | 2024-04-25 12:49PM EDT | 30.50 | 3.80 | 2.98 | 4.00 | +1.15 | +43.40% | 10 | 89 | 126.37% |
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 31.00 | 2.85 | 2.02 | 4.05 | -0.26 | -8.36% | 2 | 177 | 164.45% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 2.30 | 0.59 | 2.81 | 0.00 | - | 40 | 320 | 83.59% |
| AR240503C00032000 | 2024-04-30 1:29PM EDT | 32.00 | 1.95 | 1.76 | 2.31 | -0.07 | -3.47% | 11 | 126 | 72.46% |
| AR240503C00032500 | 2024-04-30 1:30PM EDT | 32.50 | 1.60 | 1.41 | 1.76 | +0.12 | +8.11% | 7 | 243 | 56.45% |
| AR240503C00033000 | 2024-04-26 2:19PM EDT | 33.00 | 1.54 | 1.06 | 1.34 | +0.44 | +40.00% | 10 | 154 | 51.95% |
| AR240503C00033500 | 2024-04-30 11:40AM EDT | 33.50 | 0.80 | 0.54 | 0.95 | -0.11 | -12.09% | 9 | 182 | 47.07% |
| AR240503C00034000 | 2024-04-30 3:47PM EDT | 34.00 | 0.48 | 0.47 | 0.50 | -0.19 | -28.36% | 163 | 347 | 34.86% |
| AR240503C00034500 | 2024-04-30 3:20PM EDT | 34.50 | 0.39 | 0.26 | 0.29 | +0.04 | +11.43% | 479 | 31 | 34.77% |
| AR240503C00035000 | 2024-04-30 1:49PM EDT | 35.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 34 | 76 | 35.35% |
| AR240503C00035500 | 2024-04-30 9:52AM EDT | 35.50 | 0.13 | 0.00 | 0.09 | +0.01 | +8.33% | 6 | 12 | 36.91% |
| AR240503C00036000 | 2024-04-30 2:26PM EDT | 36.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 66 | 38.28% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 16 | 6 | 117.19% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 14 | 25 | 258.59% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 156.25% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 128 | 357 | 233.98% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 1.15 | 0.00 | - | 2 | 131 | 232.23% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 191.41% |
| AR240503P00027500 | 2024-04-23 12:19PM EDT | 27.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 81.25% |
| AR240503P00028000 | 2024-04-17 9:48AM EDT | 28.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 16 | 33 | 75.00% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 68.75% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 21 | 235 | 68.75% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.02 | 0.00 | - | 12 | 58 | 62.50% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 421 | 54.69% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 2.13 | 0.00 | - | 35 | 84 | 180.66% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 15 | 80 | 57.03% |
| AR240503P00031500 | 2024-04-26 11:50AM EDT | 31.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 218 | 115.82% |
| AR240503P00032000 | 2024-04-29 3:45PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 82 | 202 | 41.02% |
| AR240503P00032500 | 2024-04-29 2:36PM EDT | 32.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 16 | 179 | 37.50% |
| AR240503P00033000 | 2024-04-30 12:38PM EDT | 33.00 | 0.14 | 0.04 | 0.32 | +0.01 | +7.69% | 29 | 227 | 50.98% |
| AR240503P00033500 | 2024-04-30 2:08PM EDT | 33.50 | 0.15 | 0.24 | 0.28 | -0.06 | -28.57% | 14 | 102 | 34.96% |
| AR240503P00034000 | 2024-04-30 3:56PM EDT | 34.00 | 0.48 | 0.44 | 0.48 | +0.08 | +20.00% | 84 | 46 | 34.18% |
| AR240503P00034500 | 2024-04-30 3:43PM EDT | 34.50 | 0.70 | 0.73 | 0.77 | 0.00 | - | 185 | 65 | 33.99% |
| AR240503P00035000 | 2024-04-29 12:40PM EDT | 35.00 | 0.90 | 0.89 | 1.55 | 0.00 | - | 2 | 6 | 67.77% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 6.95 | 9.95 | 0.00 | - | - | 1 | 178.91% |
© 2024 Yahoo. Todos los derechos reservados.