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
18,158.25 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,061.30 -3.50 (-0.17%) Petróleo
79.26 +0.27 (+0.34%) Oro
2,317.50 -4.80 (-0.21%)
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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00033000 | 2024-05-07 12:34PM EDT | 2024-05-10 | 2.00 | 0.92 | 1.29 | 0.00 | - | 2 | 822 | 66.41% |
| AR240517C00033000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 1.35 | 1.26 | 1.35 | -0.32 | -19.16% | 36 | 1,114 | 34.77% |
| AR240524C00033000 | 2024-05-08 12:56PM EDT | 2024-05-24 | 1.74 | 1.32 | 2.11 | -0.14 | -7.45% | 2 | 78 | 55.27% |
| AR240531C00033000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 1.90 | 1.22 | 2.00 | -0.36 | -15.93% | 30 | 19 | 42.73% |
| AR240607C00033000 | 2024-05-08 10:32AM EDT | 2024-06-07 | 2.08 | 1.74 | 2.06 | -0.60 | -22.39% | 1 | 1 | 39.01% |
| AR240621C00033000 | 2024-05-08 10:18AM EDT | 2024-06-21 | 2.48 | 2.11 | 2.15 | +0.03 | +1.22% | 1 | 952 | 34.23% |
| AR240816C00033000 | 2024-05-08 1:01PM EDT | 2024-08-16 | 3.56 | 3.30 | 3.40 | -0.16 | -4.30% | 1 | 214 | 40.97% |
| AR241115C00033000 | 2024-05-08 10:14AM EDT | 2024-11-15 | 4.98 | 4.70 | 4.80 | +0.03 | +0.61% | 4 | 154 | 44.34% |
| AR250117C00033000 | 2024-05-08 9:40AM EDT | 2025-01-17 | 5.44 | 4.95 | 6.00 | -0.61 | -10.08% | 31 | 4,951 | 49.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00033000 | 2024-05-08 2:51PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.29 | -0.07 | -70.00% | 10 | 82 | 51.56% |
| AR240517P00033000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.21 | 0.22 | 0.26 | 0.00 | - | 1 | 581 | 30.76% |
| AR240524P00033000 | 2024-05-07 2:00PM EDT | 2024-05-24 | 0.30 | 0.09 | 0.42 | 0.00 | - | 5 | 169 | 29.79% |
| AR240531P00033000 | 2024-05-08 12:23PM EDT | 2024-05-31 | 0.41 | 0.43 | 0.61 | -0.02 | -4.65% | 3 | 162 | 31.06% |
| AR240607P00033000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 0.60 | 0.57 | 2.30 | 0.00 | - | 29 | 29 | 72.66% |
| AR240621P00033000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.89 | 0.87 | 0.90 | +0.08 | +9.88% | 157 | 582 | 29.10% |
| AR240816P00033000 | 2024-05-06 2:58PM EDT | 2024-08-16 | 1.75 | 1.68 | 2.16 | 0.00 | - | 6 | 214 | 37.79% |
| AR241115P00033000 | 2024-05-06 3:00PM EDT | 2024-11-15 | 2.72 | 2.73 | 2.85 | 0.00 | - | 101 | 237 | 34.60% |
| AR250117P00033000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 3.01 | 3.25 | 3.35 | 0.00 | - | 5 | 1,385 | 34.55% |
© 2024 Yahoo. Todos los derechos reservados.