Antero Resources Corporation (AR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00024500 | 2024-05-07 3:23PM EDT | 24.50 | 10.08 | 8.90 | 9.75 | 0.00 | - | 2 | 3 | 254.30% |
| AR240510C00025500 | 2024-05-08 11:18AM EDT | 25.50 | 9.09 | 7.65 | 8.75 | +3.90 | +75.14% | 1 | 4 | 229.30% |
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 27.00 | 5.49 | 6.80 | 7.15 | 0.00 | - | 5 | 3 | 167.97% |
| AR240510C00027500 | 2024-04-19 3:22PM EDT | 27.50 | 2.18 | 5.30 | 6.65 | 0.00 | - | 1 | 1 | 157.03% |
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 5.83 | 6.05 | 6.15 | 0.00 | - | 10 | 13 | 132.03% |
| AR240510C00028500 | 2024-04-18 3:45PM EDT | 28.50 | 1.39 | 4.65 | 6.30 | 0.00 | - | 13 | 21 | 238.48% |
| AR240510C00029000 | 2024-05-06 2:27PM EDT | 29.00 | 5.69 | 4.95 | 5.15 | 0.00 | - | 1 | 70 | 92.97% |
| AR240510C00029500 | 2024-05-08 11:44AM EDT | 29.50 | 5.21 | 3.75 | 4.55 | +2.52 | +93.68% | 1 | 14 | 84.38% |
| AR240510C00030000 | 2024-05-07 10:05AM EDT | 30.00 | 4.67 | 2.87 | 4.15 | 0.00 | - | 2 | 172 | 104.69% |
| AR240510C00030500 | 2024-05-02 1:44PM EDT | 30.50 | 2.55 | 3.45 | 3.65 | 0.00 | - | 36 | 61 | 67.97% |
| AR240510C00031000 | 2024-05-06 12:43PM EDT | 31.00 | 3.30 | 2.85 | 3.15 | 0.00 | - | 62 | 59 | 83.59% |
| AR240510C00031500 | 2024-05-06 3:36PM EDT | 31.50 | 2.55 | 2.38 | 2.67 | 0.00 | - | 31 | 379 | 76.17% |
| AR240510C00032000 | 2024-05-07 12:02PM EDT | 32.00 | 2.97 | 1.83 | 2.57 | 0.00 | - | 5 | 24 | 69.14% |
| AR240510C00032500 | 2024-05-03 1:32PM EDT | 32.50 | 0.76 | 1.40 | 1.71 | 0.00 | - | 40 | 53 | 58.59% |
| AR240510C00033000 | 2024-05-07 12:34PM EDT | 33.00 | 2.00 | 1.02 | 1.10 | 0.00 | - | 2 | 822 | 32.81% |
| AR240510C00033500 | 2024-05-08 2:27PM EDT | 33.50 | 0.86 | 0.52 | 0.69 | -0.14 | -14.00% | 1 | 249 | 30.66% |
| AR240510C00034000 | 2024-05-07 11:34AM EDT | 34.00 | 0.66 | 0.29 | 0.34 | -0.14 | -17.50% | 1 | 303 | 26.76% |
| AR240510C00034500 | 2024-05-08 12:06PM EDT | 34.50 | 0.35 | 0.12 | 0.16 | +0.04 | +12.90% | 95 | 491 | 28.13% |
| AR240510C00035000 | 2024-05-08 3:50PM EDT | 35.00 | 0.06 | 0.04 | 0.42 | -0.08 | -57.14% | 135 | 237 | 65.63% |
| AR240510C00035500 | 2024-05-08 3:17PM EDT | 35.50 | 0.05 | 0.01 | 0.19 | -0.05 | -50.00% | 2 | 23 | 55.08% |
| AR240510C00036000 | 2024-05-08 12:07PM EDT | 36.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 1 | 87 | 50.00% |
| AR240510C00037000 | 2024-04-26 11:03AM EDT | 37.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 108.40% |
| AR240510C00038000 | 2024-05-08 11:34AM EDT | 38.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 128.13% |
| AR240510C00039000 | 2024-05-07 10:23AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 28 | 71.88% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 3 | 131.25% |
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 26.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 183.59% |
| AR240510P00026500 | 2024-04-10 10:32AM EDT | 26.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 234.38% |
| AR240510P00027000 | 2024-05-02 9:49AM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 221.48% |
| AR240510P00027500 | 2024-04-08 10:24AM EDT | 27.50 | 0.54 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 304.69% |
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 40 | 87.50% |
| AR240510P00028500 | 2024-04-15 10:08AM EDT | 28.50 | 0.75 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 78.13% |
| AR240510P00029000 | 2024-04-25 1:04PM EDT | 29.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 29 | 71.88% |
| AR240510P00029500 | 2024-05-02 10:16AM EDT | 29.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 203 | 75.00% |
| AR240510P00030000 | 2024-05-08 12:11PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 32 | 67.97% |
| AR240510P00030500 | 2024-05-06 2:46PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 42 | 60.16% |
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 31.00 | 0.20 | 0.01 | 0.66 | 0.00 | - | 21 | 63 | 113.67% |
| AR240510P00031500 | 2024-05-08 10:40AM EDT | 31.50 | 0.06 | 0.01 | 0.12 | +0.01 | +20.00% | 1 | 126 | 60.55% |
| AR240510P00032000 | 2024-05-06 3:00PM EDT | 32.00 | 0.02 | 0.01 | 0.32 | 0.00 | - | 1 | 175 | 67.19% |
| AR240510P00032500 | 2024-05-06 2:27PM EDT | 32.50 | 0.04 | 0.01 | 0.16 | 0.00 | - | 26 | 158 | 54.88% |
| AR240510P00033000 | 2024-05-08 2:51PM EDT | 33.00 | 0.03 | 0.03 | 0.38 | -0.07 | -70.00% | 10 | 82 | 65.04% |
| AR240510P00033500 | 2024-05-08 10:41AM EDT | 33.50 | 0.07 | 0.10 | 0.14 | +0.01 | +16.67% | 316 | 56 | 27.74% |
| AR240510P00034000 | 2024-05-08 9:38AM EDT | 34.00 | 0.36 | 0.27 | 0.30 | +0.13 | +56.52% | 17 | 256 | 25.20% |
| AR240510P00034500 | 2024-05-08 12:18PM EDT | 34.50 | 0.36 | 0.46 | 0.66 | +0.07 | +24.14% | 20 | 141 | 30.08% |
| AR240510P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 0.68 | 0.90 | 1.13 | 0.00 | - | 100 | 93 | 39.45% |
© 2024 Yahoo. Todos los derechos reservados.