Mercado abrirá em 2 h 35 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,30 -0,58 (-0,69%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.467,54 -2.620,88 (-4,36%)
Antero Resources Corporation (AR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705C00025000 | 2024-06-27 11:43AM EDT | 25.00 | 7.50 | 8.05 | 8.60 | 0.00 | - | - | 1 | 184.38% |
| AR240705C00027000 | 2024-07-01 2:32PM EDT | 27.00 | 5.26 | 6.10 | 6.60 | 0.00 | - | 2 | 0 | 157.81% |
| AR240705C00028000 | 2024-06-28 3:24PM EDT | 28.00 | 4.49 | 4.25 | 5.45 | 0.00 | - | 10 | 0 | 170.70% |
| AR240705C00028500 | 2024-06-28 12:11PM EDT | 28.50 | 4.05 | 4.60 | 5.75 | 0.00 | - | 6 | 6 | 205.86% |
| AR240705C00029000 | 2024-06-26 10:59AM EDT | 29.00 | 4.66 | 4.15 | 4.50 | 0.00 | - | - | 4 | 98.44% |
| AR240705C00030500 | 2024-06-21 2:47PM EDT | 30.50 | 2.11 | 2.64 | 2.91 | 0.00 | - | 1 | 0 | 94.14% |
| AR240705C00032000 | 2024-07-03 10:56AM EDT | 32.00 | 1.34 | 1.19 | 1.47 | +0.66 | +97.06% | 3 | 0 | 63.67% |
| AR240705C00032500 | 2024-07-03 12:39PM EDT | 32.50 | 0.72 | 0.82 | 1.10 | +0.32 | +80.00% | 2 | 18 | 63.67% |
| AR240705C00033000 | 2024-07-03 9:50AM EDT | 33.00 | 0.45 | 0.42 | 0.48 | +0.30 | +200.00% | 1 | 86 | 31.25% |
| AR240705C00033500 | 2024-07-03 10:35AM EDT | 33.50 | 0.21 | 0.14 | 0.24 | +0.15 | +250.00% | 1 | 69 | 33.59% |
| AR240705C00034000 | 2024-07-02 3:01PM EDT | 34.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 2 | 55 | 35.74% |
| AR240705C00034500 | 2024-06-26 10:49AM EDT | 34.50 | 0.19 | 0.01 | 0.09 | 0.00 | - | 2 | 0 | 46.09% |
| AR240705C00035000 | 2024-07-01 10:24AM EDT | 35.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 1 | 16 | 179.10% |
| AR240705C00036000 | 2024-06-21 12:49PM EDT | 36.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 211.72% |
| AR240705C00037000 | 2024-06-17 9:40AM EDT | 37.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 12 | 241.02% |
| AR240705C00038000 | 2024-07-01 11:07AM EDT | 38.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 50 | 0 | 268.56% |
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 163.28% |
| AR240705C00041000 | 2024-06-03 12:13PM EDT | 41.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 340.43% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705P00027000 | 2024-07-02 10:34AM EDT | 27.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 13 | 185.94% |
| AR240705P00031000 | 2024-07-01 10:45AM EDT | 31.00 | 0.14 | 0.00 | 1.32 | 0.00 | - | 1 | 121 | 162.89% |
| AR240705P00031500 | 2024-07-01 3:53PM EDT | 31.50 | 0.18 | 0.00 | 1.44 | 0.00 | - | 23 | 0 | 151.17% |
| AR240705P00032000 | 2024-07-01 12:36PM EDT | 32.00 | 0.34 | 0.00 | 0.07 | 0.00 | - | 24 | 39 | 46.88% |
| AR240705P00032500 | 2024-07-03 12:11PM EDT | 32.50 | 0.07 | 0.03 | 0.09 | -0.22 | -75.86% | 1 | 0 | 36.72% |
| AR240705P00033000 | 2024-07-02 3:44PM EDT | 33.00 | 0.47 | 0.11 | 0.16 | 0.00 | - | 57 | 38 | 29.10% |
| AR240705P00033500 | 2024-07-03 11:10AM EDT | 33.50 | 0.42 | 0.08 | 1.07 | -0.56 | -57.14% | 20 | 0 | 98.05% |
| AR240705P00034000 | 2024-06-28 10:09AM EDT | 34.00 | 1.33 | 0.56 | 0.82 | 0.00 | - | 7 | 0 | 37.11% |
| AR240705P00034500 | 2024-07-01 9:31AM EDT | 34.50 | 1.90 | 0.23 | 1.39 | 0.00 | - | 1 | 0 | 61.13% |
| AR240705P00035000 | 2024-06-24 3:15PM EDT | 35.00 | 1.53 | 1.52 | 1.87 | 0.00 | - | 5 | 0 | 71.88% |
| AR240705P00036000 | 2024-06-26 10:49AM EDT | 36.00 | 3.04 | 2.54 | 2.89 | 0.00 | - | 2 | 0 | 54.69% |
| AR240705P00037000 | 2024-06-21 3:11PM EDT | 37.00 | 4.65 | 3.55 | 3.90 | 0.00 | - | 1 | 1 | 76.56% |
© 2024 Yahoo. Todos os direitos reservados.