Mercado abrirá em 3 h 5 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,58 -0,16 (-0,21%) OURO
2.320,00 -7,00 (-0,30%) Bitcoin USD
66.948,63 -2.440,88 (-3,52%)
Antero Resources Corporation (AR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 17.85 | 18.75 | 0.00 | - | 2 | 5 | 55.30% |
| AR260116C00020000 | 2024-05-31 2:15PM EDT | 20.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR260116C00025000 | 2024-06-10 1:18PM EDT | 25.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00027000 | 2024-06-10 10:25AM EDT | 27.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00030000 | 2024-05-30 10:35AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AR260116C00032000 | 2024-06-10 12:04PM EDT | 32.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00035000 | 2024-06-10 3:13PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR260116C00037000 | 2024-06-07 12:05PM EDT | 37.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AR260116C00040000 | 2024-06-10 11:41AM EDT | 40.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AR260116C00042000 | 2024-06-05 9:45AM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AR260116C00045000 | 2024-05-30 1:08PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AR260116C00050000 | 2024-06-10 11:23AM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR260116P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AR260116P00020000 | 2024-06-03 3:35PM EDT | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR260116P00023000 | 2024-06-07 3:01PM EDT | 23.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AR260116P00025000 | 2024-06-10 9:46AM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AR260116P00027000 | 2024-06-10 3:20PM EDT | 27.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AR260116P00030000 | 2024-06-07 1:00PM EDT | 30.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AR260116P00032000 | 2024-06-10 3:31PM EDT | 32.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AR260116P00035000 | 2024-06-10 3:33PM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| AR260116P00037000 | 2024-06-05 10:01AM EDT | 37.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR260116P00040000 | 2024-05-31 3:30PM EDT | 40.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 10.05 | 10.75 | 0.00 | - | - | 1 | 35.45% |
© 2024 Yahoo. Todos os direitos reservados.