U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,167.00 -19.50 (-0.11%) E-mini Russell 2000 Index Futur
2,062.30 -2.50 (-0.12%) Petróleo
79.34 +0.35 (+0.44%) Oro
2,316.30 -6.00 (-0.26%)
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:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00034000 | 2024-05-07 11:34AM EDT | 2024-05-10 | 0.66 | 0.31 | 0.35 | -0.14 | -17.50% | 1 | 303 | 33.79% |
| AR240517C00034000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.67 | -0.34 | -34.00% | 101 | 2,938 | 30.96% |
| AR240524C00034000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 1.22 | 0.86 | 1.04 | 0.00 | - | 10 | 21 | 36.23% |
| AR240531C00034000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 1.08 | 1.01 | 1.07 | 0.00 | - | 4 | 21 | 31.15% |
| AR240607C00034000 | 2024-05-01 11:57AM EDT | 2024-06-07 | 0.81 | 1.12 | 1.38 | 0.00 | - | 2 | 13 | 35.25% |
| AR240621C00034000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 1.55 | 1.53 | 1.67 | -0.24 | -13.41% | 85 | 1,545 | 35.25% |
| AR240816C00034000 | 2024-05-08 2:32PM EDT | 2024-08-16 | 2.93 | 2.79 | 2.84 | +0.03 | +1.03% | 26 | 114 | 39.92% |
| AR241115C00034000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 4.70 | 3.40 | 4.25 | 0.00 | - | 18 | 403 | 43.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00034000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 0.36 | 0.27 | 0.31 | +0.13 | +56.52% | 17 | 256 | 31.84% |
| AR240517P00034000 | 2024-05-08 2:50PM EDT | 2024-05-17 | 0.55 | 0.57 | 0.60 | +0.08 | +17.02% | 44 | 498 | 28.61% |
| AR240524P00034000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 1.42 | 0.73 | 0.89 | 0.00 | - | 5 | 48 | 31.69% |
| AR240531P00034000 | 2024-05-07 12:47PM EDT | 2024-05-31 | 0.61 | 0.33 | 0.99 | 0.00 | - | 6 | 80 | 29.40% |
| AR240607P00034000 | 2024-05-08 10:11AM EDT | 2024-06-07 | 0.84 | 0.96 | 1.15 | +0.04 | +5.00% | 6 | 2 | 29.83% |
| AR240614P00034000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 1.80 | 0.79 | 1.44 | 0.00 | - | 2 | 2 | 33.59% |
| AR240621P00034000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 1.29 | 1.30 | 1.33 | +0.11 | +9.32% | 10 | 851 | 28.47% |
| AR240816P00034000 | 2024-05-08 2:45PM EDT | 2024-08-16 | 2.30 | 1.44 | 2.34 | +0.16 | +7.48% | 215 | 459 | 33.13% |
| AR241115P00034000 | 2024-05-06 10:50AM EDT | 2024-11-15 | 3.20 | 3.25 | 3.35 | 0.00 | - | 5 | 18 | 34.33% |
© 2024 Yahoo. Todos los derechos reservados.