Antero Resources Corporation (AR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:14AM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531C00026000 | 2024-05-24 1:46PM EDT | 26.00 | 7.56 | 7.75 | 10.20 | 0.00 | - | 1 | 1 | 292.97% |
| AR240531C00027000 | 2024-05-08 3:40PM EDT | 27.00 | 7.21 | 6.75 | 9.20 | 0.00 | - | - | 1 | 264.06% |
| AR240531C00027500 | 2024-05-23 12:46PM EDT | 27.50 | 6.50 | 6.25 | 8.70 | 0.00 | - | - | 30 | 250.00% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 28.00 | 4.15 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 0.00% |
| AR240531C00029000 | 2024-05-28 12:26PM EDT | 29.00 | 5.20 | 4.85 | 5.30 | 0.00 | - | 4 | 0 | 0.00% |
| AR240531C00029500 | 2024-05-23 1:14PM EDT | 29.50 | 4.35 | 4.30 | 4.80 | 0.00 | - | 3 | 3 | 0.00% |
| AR240531C00030000 | 2024-05-28 11:27AM EDT | 30.00 | 3.95 | 3.95 | 4.30 | 0.00 | - | 1 | 18 | 0.00% |
| AR240531C00031000 | 2024-05-10 12:22PM EDT | 31.00 | 2.54 | 2.86 | 3.30 | 0.00 | - | 3 | 7 | 0.00% |
| AR240531C00032000 | 2024-05-28 1:46PM EDT | 32.00 | 2.44 | 2.03 | 2.32 | 0.00 | - | 1 | 24 | 0.00% |
| AR240531C00032500 | 2024-05-16 12:56PM EDT | 32.50 | 2.17 | 1.72 | 1.97 | 0.00 | - | - | 4 | 51.95% |
| AR240531C00033000 | 2024-05-29 9:51AM EDT | 33.00 | 1.46 | 1.19 | 1.32 | -0.22 | -13.10% | 3 | 22 | 0.00% |
| AR240531C00033500 | 2024-05-29 9:38AM EDT | 33.50 | 0.78 | 0.84 | 0.89 | +0.22 | +39.29% | 3 | 83 | 17.19% |
| AR240531C00034000 | 2024-05-28 2:12PM EDT | 34.00 | 0.70 | 0.54 | 0.59 | 0.00 | - | 66 | 160 | 29.88% |
| AR240531C00034500 | 2024-05-28 3:59PM EDT | 34.50 | 0.75 | 0.28 | 0.32 | 0.00 | - | 71 | 69 | 30.27% |
| AR240531C00035000 | 2024-05-29 9:49AM EDT | 35.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 10 | 226 | 32.42% |
| AR240531C00035500 | 2024-05-28 3:50PM EDT | 35.50 | 0.19 | 0.06 | 0.11 | 0.00 | - | 43 | 108 | 37.50% |
| AR240531C00036000 | 2024-05-29 9:51AM EDT | 36.00 | 0.06 | 0.03 | 0.09 | -0.05 | -45.45% | 2 | 147 | 44.53% |
| AR240531C00037000 | 2024-05-28 2:47PM EDT | 37.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 1 | 14 | 80.08% |
| AR240531C00037500 | 2024-05-20 2:31PM EDT | 37.50 | 0.15 | 0.01 | 1.70 | 0.00 | - | - | 2 | 157.81% |
| AR240531C00038000 | 2024-05-22 3:54PM EDT | 38.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 4 | 5 | 119.92% |
| AR240531C00038500 | 2024-05-20 10:03AM EDT | 38.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 1 | 129.49% |
| AR240531C00039000 | 2024-05-28 9:33AM EDT | 39.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 3 | 153.52% |
| AR240531C00040000 | 2024-05-06 1:44PM EDT | 40.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 155.86% |
| AR240531C00041000 | 2024-05-02 10:14AM EDT | 41.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 13 | 188.09% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 6 | 580.86% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 23.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 239.06% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 25.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 8 | 143.75% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 26.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 2 | 299.22% |
| AR240531P00026500 | 2024-05-28 9:45AM EDT | 26.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 12 | 12 | 345.12% |
| AR240531P00027500 | 2024-05-28 12:09PM EDT | 27.50 | 0.01 | 0.01 | 2.13 | 0.00 | - | 20 | 20 | 313.28% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 6 | 242.19% |
| AR240531P00029000 | 2024-05-28 9:47AM EDT | 29.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 12 | 12 | 196.09% |
| AR240531P00030000 | 2024-05-09 1:42PM EDT | 30.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 5 | 18 | 152.54% |
| AR240531P00031000 | 2024-05-29 9:30AM EDT | 31.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 9 | 156 | 74.61% |
| AR240531P00031500 | 2024-05-14 11:02AM EDT | 31.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | - | 1 | 114.45% |
| AR240531P00032000 | 2024-05-24 3:32PM EDT | 32.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 7 | 152 | 65.63% |
| AR240531P00032500 | 2024-05-28 11:47AM EDT | 32.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 3 | 29 | 48.44% |
| AR240531P00033000 | 2024-05-28 3:30PM EDT | 33.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 112 | 225 | 44.53% |
| AR240531P00033500 | 2024-05-28 11:42AM EDT | 33.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 31 | 43 | 42.97% |
| AR240531P00034000 | 2024-05-28 3:52PM EDT | 34.00 | 0.19 | 0.28 | 0.37 | 0.00 | - | 125 | 138 | 43.56% |
| AR240531P00034500 | 2024-05-28 3:30PM EDT | 34.50 | 0.40 | 0.61 | 0.66 | 0.00 | - | 53 | 197 | 48.05% |
| AR240531P00035000 | 2024-05-28 1:24PM EDT | 35.00 | 0.78 | 0.85 | 1.16 | 0.00 | - | 30 | 119 | 51.76% |
| AR240531P00035500 | 2024-05-28 3:15PM EDT | 35.50 | 1.25 | 1.33 | 1.62 | 0.00 | - | 4 | 11 | 62.70% |
| AR240531P00036000 | 2024-05-20 3:48PM EDT | 36.00 | 0.94 | 0.30 | 1.99 | 0.00 | - | 29 | 30 | 76.56% |
| AR240531P00036500 | 2024-05-17 10:52AM EDT | 36.50 | 2.15 | 2.23 | 2.64 | 0.00 | - | 1 | 1 | 82.23% |
© 2024 Yahoo. Todos los derechos reservados.