Antero Resources Corporation (AR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:56AM EDT. Mercado abierto.
Golpe:30.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00030000 | 2024-05-07 10:05AM EDT | 2024-05-10 | 4.67 | 4.50 | 4.60 | 0.00 | - | 2 | 172 | 50.00% |
| AR240517C00030000 | 2024-05-08 10:34AM EDT | 2024-05-17 | 4.57 | 4.55 | 4.70 | -0.13 | -2.77% | 12 | 1,887 | 54.69% |
| AR240524C00030000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 3.50 | 4.55 | 5.00 | 0.00 | - | 1 | 13 | 55.47% |
| AR240531C00030000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 4.46 | 4.25 | 5.70 | 0.00 | - | 1 | 9 | 57.32% |
| AR240607C00030000 | 2024-05-06 9:50AM EDT | 2024-06-07 | 4.33 | 4.70 | 4.95 | 0.00 | - | 1 | 7 | 49.41% |
| AR240614C00030000 | 2024-05-03 11:59AM EDT | 2024-06-14 | 3.55 | 4.40 | 4.95 | 0.00 | - | 1 | 1 | 44.63% |
| AR240621C00030000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 4.87 | 4.85 | 5.00 | -0.03 | -0.61% | 10 | 3,880 | 42.77% |
| AR240816C00030000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 5.98 | 5.70 | 5.85 | 0.00 | - | 18 | 280 | 45.22% |
| AR241115C00030000 | 2024-05-07 2:42PM EDT | 2024-11-15 | 6.95 | 6.85 | 7.05 | 0.00 | - | 47 | 174 | 47.49% |
| AR250117C00030000 | 2024-05-08 11:15AM EDT | 2025-01-17 | 7.97 | 7.60 | 7.70 | +1.37 | +20.76% | 6 | 5,172 | 47.83% |
| AR260116C00030000 | 2024-05-07 1:43PM EDT | 2026-01-16 | 10.63 | 10.50 | 11.05 | 0.00 | - | 4 | 1,203 | 50.48% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00030000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.02 | 0.00 | - | 27 | 32 | 75.00% |
| AR240517P00030000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.74 | -0.17 | -77.27% | 15 | 884 | 85.06% |
| AR240524P00030000 | 2024-05-02 10:15AM EDT | 2024-05-24 | 0.25 | 0.01 | 0.75 | 0.00 | - | 6 | 10 | 65.53% |
| AR240531P00030000 | 2024-05-06 3:11PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 18 | 41.02% |
| AR240607P00030000 | 2024-05-01 11:03AM EDT | 2024-06-07 | 0.43 | 0.07 | 0.15 | 0.00 | - | - | 1 | 36.72% |
| AR240621P00030000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 1,783 | 32.52% |
| AR240816P00030000 | 2024-05-08 10:05AM EDT | 2024-08-16 | 0.80 | 0.76 | 0.80 | +0.08 | +11.11% | 1,035 | 804 | 35.94% |
| AR241115P00030000 | 2024-05-07 10:33AM EDT | 2024-11-15 | 1.57 | 1.56 | 1.60 | 0.00 | - | 1 | 1,051 | 36.60% |
| AR250117P00030000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 1.98 | 1.99 | 2.04 | 0.00 | - | 1 | 3,019 | 36.45% |
| AR260116P00030000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 3.85 | 3.75 | 3.95 | 0.00 | - | 8 | 1,020 | 35.89% |
© 2024 Yahoo. Todos los derechos reservados.