Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.446,00 +351,98 (+0,58%)
Antero Resources Corporation (AR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719C00020000 | 2024-05-30 12:44PM EDT | 20.00 | 15.20 | 11.05 | 14.60 | 0.00 | - | 10 | 10 | 132.81% |
| AR240719C00025000 | 2024-06-12 11:53AM EDT | 25.00 | 10.20 | 5.55 | 9.60 | 0.00 | - | - | 3 | 183.11% |
| AR240719C00026000 | 2024-06-21 12:59PM EDT | 26.00 | 6.55 | 5.55 | 8.60 | 0.00 | - | 26 | 162 | 90.43% |
| AR240719C00027000 | 2024-06-20 3:57PM EDT | 27.00 | 5.70 | 4.55 | 7.65 | 0.00 | - | 1 | 13 | 81.05% |
| AR240719C00028000 | 2024-06-28 3:42PM EDT | 28.00 | 4.57 | 3.60 | 6.70 | -3.14 | -40.73% | 10 | 60 | 72.85% |
| AR240719C00030000 | 2024-06-28 3:49PM EDT | 30.00 | 2.87 | 2.82 | 4.85 | +0.20 | +7.49% | 10 | 89 | 78.22% |
| AR240719C00031000 | 2024-06-25 3:17PM EDT | 31.00 | 2.73 | 2.03 | 2.14 | 0.00 | - | 1 | 20 | 38.57% |
| AR240719C00032000 | 2024-06-28 3:06PM EDT | 32.00 | 1.24 | 1.36 | 1.58 | -0.09 | -6.77% | 18 | 87 | 41.11% |
| AR240719C00033000 | 2024-06-28 3:48PM EDT | 33.00 | 0.84 | 0.86 | 0.90 | -0.20 | -19.23% | 62 | 240 | 35.06% |
| AR240719C00034000 | 2024-06-28 3:47PM EDT | 34.00 | 0.49 | 0.47 | 0.59 | -0.02 | -3.92% | 14 | 564 | 36.91% |
| AR240719C00035000 | 2024-06-28 2:34PM EDT | 35.00 | 0.23 | 0.26 | 0.34 | -0.02 | -8.00% | 35 | 1,915 | 36.72% |
| AR240719C00036000 | 2024-06-28 2:41PM EDT | 36.00 | 0.14 | 0.12 | 0.35 | -0.18 | -56.25% | 14 | 473 | 45.41% |
| AR240719C00037000 | 2024-06-27 1:25PM EDT | 37.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 6 | 172 | 37.99% |
| AR240719C00038000 | 2024-06-24 2:06PM EDT | 38.00 | 0.14 | 0.03 | 0.25 | 0.00 | - | 23 | 51 | 54.20% |
| AR240719C00039000 | 2024-06-24 10:09AM EDT | 39.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 68.07% |
| AR240719C00040000 | 2024-06-28 11:51AM EDT | 40.00 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 4 | 92 | 54.10% |
| AR240719C00042000 | 2024-06-05 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 144 | 247 | 86.13% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719P00028000 | 2024-06-24 12:26PM EDT | 28.00 | 0.07 | 0.02 | 2.20 | 0.00 | - | 5 | 21 | 100.98% |
| AR240719P00029000 | 2024-06-28 10:29AM EDT | 29.00 | 0.11 | 0.07 | 1.46 | 0.00 | - | 1 | 17 | 73.14% |
| AR240719P00030000 | 2024-06-28 10:29AM EDT | 30.00 | 0.21 | 0.19 | 0.47 | -0.01 | -4.55% | 1 | 600 | 48.34% |
| AR240719P00031000 | 2024-06-26 2:05PM EDT | 31.00 | 0.39 | 0.19 | 0.43 | 0.00 | - | 5 | 3,819 | 35.35% |
| AR240719P00032000 | 2024-06-28 2:27PM EDT | 32.00 | 0.81 | 0.70 | 0.74 | +0.08 | +10.96% | 9 | 449 | 33.99% |
| AR240719P00033000 | 2024-06-28 3:15PM EDT | 33.00 | 1.30 | 1.18 | 1.22 | +0.06 | +4.84% | 19 | 626 | 33.45% |
| AR240719P00034000 | 2024-06-28 2:06PM EDT | 34.00 | 2.06 | 1.30 | 2.35 | +0.05 | +2.49% | 5 | 375 | 50.54% |
| AR240719P00035000 | 2024-06-28 12:23PM EDT | 35.00 | 2.70 | 2.28 | 2.88 | +0.18 | +7.14% | 13 | 416 | 43.85% |
| AR240719P00036000 | 2024-06-28 3:47PM EDT | 36.00 | 3.56 | 2.99 | 4.50 | +0.51 | +16.72% | 1 | 159 | 76.81% |
| AR240719P00037000 | 2024-06-18 10:34AM EDT | 37.00 | 4.25 | 2.90 | 5.60 | 0.00 | - | 3 | 46 | 89.75% |
| AR240719P00038000 | 2024-06-18 9:37AM EDT | 38.00 | 5.60 | 3.55 | 7.10 | 0.00 | - | 2 | 8 | 116.80% |
| AR240719P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 3.90 | 5.65 | 6.30 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.