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
61.470,60 +476,91 (+0,78%)
Antero Resources Corporation (AR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-06-21 12:35PM EDT | 15.00 | 17.87 | 16.30 | 19.85 | 0.00 | - | 15 | 51 | 90.23% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 17.40 | 18.60 | 0.00 | - | 1 | 12 | 150.98% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 15.50 | 17.75 | 0.00 | - | 1 | 1 | 133.18% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 14.50 | 15.80 | 0.00 | - | - | 1 | 126.76% |
| AR241115C00022000 | 2024-06-21 3:17PM EDT | 22.00 | 11.24 | 9.00 | 12.10 | 0.00 | - | 9 | 321 | 77.91% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 11.20 | 15.70 | 0.00 | - | 3 | 6 | 115.94% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-29 10:18AM EDT | 25.00 | 10.49 | 8.35 | 8.55 | 0.00 | - | 30 | 230 | 49.56% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 101 | 193 | 0.00% |
| AR241115C00027000 | 2024-06-20 9:48AM EDT | 27.00 | 7.74 | 6.95 | 7.15 | 0.00 | - | 1 | 569 | 50.32% |
| AR241115C00028000 | 2024-06-24 10:31AM EDT | 28.00 | 6.70 | 6.20 | 6.40 | 0.00 | - | 6 | 181 | 48.83% |
| AR241115C00029000 | 2024-06-20 10:31AM EDT | 29.00 | 6.30 | 5.35 | 6.65 | 0.00 | - | 30 | 503 | 51.95% |
| AR241115C00030000 | 2024-06-26 2:43PM EDT | 30.00 | 5.06 | 4.85 | 6.00 | 0.00 | - | 10 | 176 | 51.76% |
| AR241115C00031000 | 2024-06-28 9:49AM EDT | 31.00 | 4.55 | 3.30 | 4.40 | -0.20 | -4.21% | 99 | 369 | 45.17% |
| AR241115C00032000 | 2024-06-28 2:28PM EDT | 32.00 | 3.50 | 3.70 | 3.85 | -0.65 | -15.66% | 1 | 354 | 44.46% |
| AR241115C00033000 | 2024-06-28 2:40PM EDT | 33.00 | 3.10 | 3.20 | 3.30 | -0.45 | -12.68% | 2 | 343 | 43.21% |
| AR241115C00034000 | 2024-06-28 2:40PM EDT | 34.00 | 2.65 | 2.77 | 2.84 | -0.40 | -13.11% | 1 | 425 | 42.58% |
| AR241115C00035000 | 2024-06-25 9:47AM EDT | 35.00 | 2.62 | 2.36 | 2.45 | 0.00 | - | 32 | 1,168 | 42.29% |
| AR241115C00036000 | 2024-06-27 3:31PM EDT | 36.00 | 2.01 | 2.01 | 2.10 | 0.00 | - | 6 | 352 | 41.94% |
| AR241115C00037000 | 2024-06-24 10:21AM EDT | 37.00 | 2.01 | 1.70 | 1.80 | 0.00 | - | 25 | 107 | 41.80% |
| AR241115C00038000 | 2024-06-24 3:19PM EDT | 38.00 | 1.95 | 1.25 | 1.72 | 0.00 | - | 31 | 223 | 44.14% |
| AR241115C00039000 | 2024-06-25 1:46PM EDT | 39.00 | 1.48 | 1.16 | 1.30 | 0.00 | - | 1 | 225 | 41.38% |
| AR241115C00040000 | 2024-06-24 2:33PM EDT | 40.00 | 1.33 | 1.02 | 1.11 | 0.00 | - | 5 | 3,249 | 41.41% |
| AR241115C00041000 | 2024-06-20 3:16PM EDT | 41.00 | 1.03 | 0.86 | 0.95 | 0.00 | - | 3 | 1,094 | 41.48% |
| AR241115C00042000 | 2024-06-11 10:45AM EDT | 42.00 | 1.65 | 0.71 | 0.81 | 0.00 | - | 2 | 159 | 41.55% |
| AR241115C00045000 | 2024-06-05 3:29PM EDT | 45.00 | 0.88 | 0.40 | 1.80 | 0.00 | - | 26 | 201 | 53.52% |
| AR241115C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.47 | 0.27 | 0.36 | 0.00 | - | 10 | 56 | 46.88% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 69.53% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 64.16% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 70.07% |
| AR241115P00021000 | 2024-05-02 12:21PM EDT | 21.00 | 0.30 | 0.07 | 0.43 | 0.00 | - | 10 | 110 | 56.01% |
| AR241115P00023000 | 2024-06-17 10:13AM EDT | 23.00 | 0.40 | 0.30 | 0.39 | 0.00 | - | 5 | 96 | 45.51% |
| AR241115P00024000 | 2024-05-08 10:14AM EDT | 24.00 | 0.45 | 0.39 | 0.44 | 0.00 | - | 4 | 21 | 42.68% |
| AR241115P00025000 | 2024-05-28 11:15AM EDT | 25.00 | 0.52 | 0.52 | 0.59 | 0.00 | - | 1 | 333 | 42.19% |
| AR241115P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.70 | 0.62 | 0.86 | 0.00 | - | 5 | 133 | 43.48% |
| AR241115P00027000 | 2024-06-17 10:55AM EDT | 27.00 | 1.14 | 0.87 | 0.97 | 0.00 | - | 1 | 189 | 40.77% |
| AR241115P00028000 | 2024-06-28 12:35PM EDT | 28.00 | 1.16 | 0.91 | 1.19 | -0.08 | -6.45% | 2 | 221 | 39.62% |
| AR241115P00029000 | 2024-06-24 9:37AM EDT | 29.00 | 1.38 | 0.83 | 1.47 | -0.09 | -6.12% | 7 | 135 | 38.82% |
| AR241115P00030000 | 2024-06-27 1:20PM EDT | 30.00 | 1.77 | 1.07 | 1.79 | 0.00 | - | 3 | 1,159 | 37.96% |
| AR241115P00031000 | 2024-06-20 2:51PM EDT | 31.00 | 2.22 | 2.01 | 2.17 | 0.00 | - | 1 | 21 | 37.28% |
| AR241115P00032000 | 2024-06-28 2:40PM EDT | 32.00 | 2.65 | 2.50 | 2.59 | +0.28 | +11.81% | 26 | 157 | 36.48% |
| AR241115P00033000 | 2024-06-28 3:50PM EDT | 33.00 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 161 | 441 | 36.11% |
| AR241115P00034000 | 2024-06-28 2:58PM EDT | 34.00 | 3.70 | 3.50 | 3.65 | +0.35 | +10.45% | 18 | 217 | 35.62% |
| AR241115P00035000 | 2024-06-25 9:50AM EDT | 35.00 | 3.95 | 4.10 | 4.25 | 0.00 | - | 12 | 304 | 35.08% |
| AR241115P00036000 | 2024-06-26 11:58AM EDT | 36.00 | 4.55 | 4.05 | 4.90 | 0.00 | - | 16 | 204 | 34.55% |
| AR241115P00037000 | 2024-06-13 1:05PM EDT | 37.00 | 4.85 | 4.55 | 6.65 | 0.00 | - | 21 | 234 | 48.10% |
| AR241115P00038000 | 2024-06-05 11:25AM EDT | 38.00 | 5.40 | 6.20 | 6.40 | 0.00 | - | 2 | 108 | 34.38% |
| AR241115P00039000 | 2024-06-28 10:33AM EDT | 39.00 | 7.10 | 5.45 | 8.15 | 0.00 | - | 7 | 217 | 48.22% |
| AR241115P00040000 | 2024-06-27 10:15AM EDT | 40.00 | 7.80 | 7.25 | 8.00 | 0.00 | - | 148 | 186 | 33.37% |
| AR241115P00041000 | 2024-06-26 12:52PM EDT | 41.00 | 8.55 | 7.25 | 8.95 | 0.00 | - | 25 | 99 | 34.86% |
| AR241115P00042000 | 2024-06-26 11:59AM EDT | 42.00 | 9.30 | 8.55 | 9.75 | 0.00 | - | 29 | 60 | 32.81% |
| AR241115P00045000 | 2024-06-04 12:51PM EDT | 45.00 | 11.25 | 11.35 | 14.50 | 0.00 | - | 66 | 150 | 69.53% |
© 2024 Yahoo. Todos os direitos reservados.