Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,73 -1,20 (-1,46%) OURO
2.302,60 -0,30 (-0,01%) Bitcoin USD
57.603,87 -3.977,15 (-6,46%)
Antero Resources Corporation (AR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| AR240503C00026500 | 2024-04-04 2:14PM EDT | 26.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AR240503C00029000 | 2024-04-30 10:58AM EDT | 29.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| AR240503C00030000 | 2024-04-26 1:03PM EDT | 30.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 0.00% |
| AR240503C00030500 | 2024-04-30 9:43AM EDT | 30.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 31.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 320 | 0.00% |
| AR240503C00032000 | 2024-04-30 1:29PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 125 | 0.00% |
| AR240503C00032500 | 2024-04-30 1:30PM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 0.00% |
| AR240503C00033000 | 2024-04-30 9:48AM EDT | 33.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.00% |
| AR240503C00033500 | 2024-04-30 11:40AM EDT | 33.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 0.00% |
| AR240503C00034000 | 2024-04-30 3:47PM EDT | 34.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 163 | 414 | 0.00% |
| AR240503C00034500 | 2024-04-30 3:20PM EDT | 34.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 479 | 301 | 6.25% |
| AR240503C00035000 | 2024-04-30 1:49PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 97 | 12.50% |
| AR240503C00035500 | 2024-04-30 9:52AM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| AR240503C00036000 | 2024-04-30 2:26PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 64 | 12.50% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 25.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 50.00% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 179.69% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 128 | 357 | 50.00% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| AR240503P00027500 | 2024-04-23 12:19PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| AR240503P00028000 | 2024-04-17 9:48AM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 50.00% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 50.00% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 235 | 50.00% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 50.00% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 25.00% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 84 | 25.00% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 25.00% |
| AR240503P00031500 | 2024-04-26 11:50AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| AR240503P00032000 | 2024-04-29 3:45PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 202 | 25.00% |
| AR240503P00032500 | 2024-04-29 2:36PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 179 | 12.50% |
| AR240503P00033000 | 2024-04-30 12:38PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 231 | 12.50% |
| AR240503P00033500 | 2024-04-30 2:08PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 98 | 6.25% |
| AR240503P00034000 | 2024-04-30 3:56PM EDT | 34.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 84 | 79 | 0.20% |
| AR240503P00034500 | 2024-04-30 3:43PM EDT | 34.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 185 | 180 | 0.00% |
| AR240503P00035000 | 2024-04-29 12:40PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.