Antero Resources Corporation (AR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00023000 | 2024-05-09 11:54AM EDT | 23.00 | 11.30 | 11.90 | 12.15 | 0.00 | - | 26 | 26 | 148.44% |
| AR240524C00025000 | 2024-05-10 2:06PM EDT | 25.00 | 8.22 | 9.90 | 10.15 | 0.00 | - | 1 | 3 | 121.88% |
| AR240524C00026000 | 2024-05-08 11:18AM EDT | 26.00 | 8.64 | 8.90 | 9.15 | 0.00 | - | - | 1 | 109.38% |
| AR240524C00027000 | 2024-05-14 2:23PM EDT | 27.00 | 6.65 | 7.90 | 10.15 | 0.00 | - | 6 | 7 | 238.09% |
| AR240524C00027500 | 2024-05-13 11:37AM EDT | 27.50 | 5.90 | 6.65 | 7.00 | 0.00 | - | 3 | 3 | 0.00% |
| AR240524C00028000 | 2024-05-14 12:35PM EDT | 28.00 | 5.60 | 6.90 | 9.15 | 0.00 | - | 2 | 7 | 215.92% |
| AR240524C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 3.60 | 5.90 | 8.15 | 0.00 | - | 4 | 5 | 194.14% |
| AR240524C00030000 | 2024-05-17 2:15PM EDT | 30.00 | 4.95 | 4.95 | 5.30 | +0.60 | +13.79% | 4 | 14 | 84.96% |
| AR240524C00031000 | 2024-05-17 10:06AM EDT | 31.00 | 2.92 | 3.95 | 4.30 | +0.22 | +8.15% | 1 | 54 | 70.70% |
| AR240524C00032000 | 2024-05-16 3:55PM EDT | 32.00 | 2.28 | 1.82 | 3.35 | 0.00 | - | 1 | 87 | 79.00% |
| AR240524C00033000 | 2024-05-17 12:58PM EDT | 33.00 | 1.63 | 1.97 | 2.21 | +0.07 | +4.49% | 5 | 198 | 49.81% |
| AR240524C00033500 | 2024-05-15 12:44PM EDT | 33.50 | 1.50 | 0.96 | 1.02 | +0.34 | +29.31% | 1 | 22 | 0.00% |
| AR240524C00034000 | 2024-05-17 2:37PM EDT | 34.00 | 1.25 | 1.15 | 1.31 | +0.15 | +13.64% | 224 | 193 | 39.65% |
| AR240524C00034500 | 2024-05-17 3:32PM EDT | 34.50 | 0.81 | 0.81 | 0.85 | +0.25 | +44.64% | 120 | 196 | 31.84% |
| AR240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.54 | 0.51 | 0.65 | +0.28 | +107.69% | 85 | 157 | 36.33% |
| AR240524C00035500 | 2024-05-17 2:00PM EDT | 35.50 | 0.25 | 0.30 | 0.34 | +0.05 | +25.00% | 12 | 8 | 30.76% |
| AR240524C00036000 | 2024-05-17 1:30PM EDT | 36.00 | 0.14 | 0.17 | 0.20 | +0.02 | +16.67% | 5 | 32 | 31.06% |
| AR240524C00037000 | 2024-04-30 12:52PM EDT | 37.00 | 0.25 | 0.04 | 0.11 | 0.00 | - | 25 | 18 | 37.89% |
| AR240524C00038000 | 2024-05-10 10:55AM EDT | 38.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 6 | 6 | 84.18% |
| AR240524C00040000 | 2024-04-29 9:32AM EDT | 40.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 100.98% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00025000 | 2024-05-15 12:11PM EDT | 25.00 | 0.09 | 0.00 | 1.85 | 0.00 | - | 8 | 13 | 273.63% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 26.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 1 | 203.91% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 27.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 5 | 122.66% |
| AR240524P00028000 | 2024-04-12 11:34AM EDT | 28.00 | 0.86 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 151.76% |
| AR240524P00029000 | 2024-05-02 10:13AM EDT | 29.00 | 0.12 | 0.00 | 0.74 | 0.00 | - | 6 | 7 | 133.01% |
| AR240524P00030000 | 2024-05-02 10:15AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 116.21% |
| AR240524P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 11 | 23 | 86.72% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 32.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 91.31% |
| AR240524P00032500 | 2024-05-14 10:42AM EDT | 32.50 | 0.33 | 0.07 | 0.31 | 0.00 | - | 14 | 13 | 56.06% |
| AR240524P00033000 | 2024-05-15 1:52PM EDT | 33.00 | 0.16 | 0.03 | 0.08 | 0.00 | - | 33 | 229 | 36.72% |
| AR240524P00033500 | 2024-05-16 11:41AM EDT | 33.50 | 0.17 | 0.26 | 0.29 | -0.11 | -39.29% | 7 | 78 | 47.66% |
| AR240524P00034000 | 2024-05-16 1:27PM EDT | 34.00 | 0.16 | 0.14 | 0.18 | -0.23 | -58.97% | 4 | 161 | 30.47% |
| AR240524P00034500 | 2024-05-17 2:37PM EDT | 34.50 | 0.29 | 0.26 | 0.30 | -0.27 | -48.21% | 16 | 5 | 28.81% |
| AR240524P00035000 | 2024-05-17 10:51AM EDT | 35.00 | 0.83 | 0.47 | 0.52 | -0.08 | -8.79% | 32 | 210 | 29.10% |
© 2024 Yahoo. Todos los derechos reservados.