U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,160.50 -26.00 (-0.14%) E-mini Russell 2000 Index Futur
2,061.10 -3.70 (-0.18%) Petróleo
79.23 +0.24 (+0.30%) Oro
2,316.60 -5.70 (-0.25%)
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:
Golpe:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00032000 | 2024-05-07 12:02PM EDT | 2024-05-10 | 2.97 | 1.84 | 2.19 | 0.00 | - | 5 | 24 | 83.01% |
| AR240517C00032000 | 2024-05-08 11:45AM EDT | 2024-05-17 | 2.71 | 2.01 | 2.33 | +0.31 | +12.92% | 1 | 800 | 49.22% |
| AR240524C00032000 | 2024-05-07 12:10PM EDT | 2024-05-24 | 3.10 | 2.25 | 3.95 | 0.00 | - | 1 | 88 | 69.82% |
| AR240531C00032000 | 2024-05-08 3:24PM EDT | 2024-05-31 | 2.44 | 2.19 | 2.53 | -0.26 | -9.63% | 4 | 23 | 38.53% |
| AR240607C00032000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 2.72 | 1.86 | 3.30 | 0.00 | - | 14 | 13 | 56.74% |
| AR240621C00032000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 2.82 | 2.77 | 3.35 | -0.40 | -12.42% | 8 | 1,416 | 48.05% |
| AR240816C00032000 | 2024-05-07 2:44PM EDT | 2024-08-16 | 4.32 | 3.05 | 4.85 | 0.00 | - | 38 | 332 | 54.66% |
| AR241115C00032000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 5.70 | 5.25 | 7.30 | 0.00 | - | 57 | 353 | 54.98% |
| AR260116C00032000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 9.78 | 9.05 | 9.70 | +0.84 | +9.40% | 6 | 303 | 51.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00032000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.32 | 0.00 | - | 1 | 175 | 82.03% |
| AR240517P00032000 | 2024-05-08 10:58AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.17 | +0.01 | +20.00% | 1 | 1,026 | 39.06% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.12 | 0.26 | 0.00 | - | 1 | 4 | 34.38% |
| AR240531P00032000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 0.34 | 0.25 | 0.29 | +0.12 | +54.55% | 2 | 27 | 29.88% |
| AR240607P00032000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 0.32 | 0.36 | 0.48 | 0.00 | - | 1 | 4 | 32.76% |
| AR240621P00032000 | 2024-05-08 2:21PM EDT | 2024-06-21 | 0.52 | 0.55 | 0.59 | 0.00 | - | 1 | 754 | 29.98% |
| AR240816P00032000 | 2024-05-08 2:34PM EDT | 2024-08-16 | 1.44 | 0.16 | 1.49 | 0.00 | - | 10 | 397 | 34.35% |
| AR241115P00032000 | 2024-04-24 3:42PM EDT | 2024-11-15 | 3.50 | 1.16 | 2.43 | 0.00 | - | 79 | 74 | 35.21% |
| AR260116P00032000 | 2024-05-08 3:36PM EDT | 2026-01-16 | 4.75 | 4.70 | 4.95 | +0.10 | +2.15% | 3 | 346 | 34.78% |
© 2024 Yahoo. Todos los derechos reservados.