Antero Resources Corporation (AR)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 0.00% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 156.25% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 15.50 | 18.40 | 0.00 | - | 62 | 117 | 190.23% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 243.75% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 12.50 | 15.40 | 0.00 | - | 2 | 521 | 153.13% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 12.20 | 16.00 | 0.00 | - | 1 | 1,663 | 253.71% |
| AR240621C00022000 | 2024-05-28 2:01PM EDT | 22.00 | 12.21 | 11.20 | 15.40 | 0.00 | - | 1 | 344 | 119.34% |
| AR240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 11.65 | 10.20 | 13.75 | 0.00 | - | 3 | 177 | 208.69% |
| AR240621C00024000 | 2024-05-30 10:34AM EDT | 24.00 | 10.80 | 9.15 | 13.40 | +1.40 | +14.89% | 4 | 269 | 97.46% |
| AR240621C00025000 | 2024-05-29 10:18AM EDT | 25.00 | 10.00 | 8.10 | 12.05 | +0.53 | +5.60% | 3 | 5,656 | 193.95% |
| AR240621C00026000 | 2024-05-28 2:01PM EDT | 26.00 | 8.24 | 7.10 | 11.10 | 0.00 | - | 1 | 612 | 181.84% |
| AR240621C00027000 | 2024-05-28 11:19AM EDT | 27.00 | 7.05 | 7.20 | 10.10 | 0.00 | - | 3 | 744 | 99.51% |
| AR240621C00028000 | 2024-05-20 1:03PM EDT | 28.00 | 7.61 | 6.25 | 9.05 | 0.00 | - | 1 | 1,474 | 89.45% |
| AR240621C00028500 | 2024-05-24 9:54AM EDT | 28.50 | 5.57 | 5.65 | 8.65 | 0.00 | - | 3 | 3 | 84.57% |
| AR240621C00029000 | 2024-05-29 2:41PM EDT | 29.00 | 5.30 | 5.15 | 8.15 | 0.00 | - | 30 | 880 | 79.59% |
| AR240621C00030000 | 2024-05-30 3:45PM EDT | 30.00 | 5.10 | 4.25 | 5.35 | +0.61 | +13.59% | 31 | 3,902 | 53.52% |
| AR240621C00030500 | 2024-05-28 10:25AM EDT | 30.50 | 3.30 | 3.70 | 6.80 | 0.00 | - | 1 | 1 | 69.43% |
| AR240621C00031000 | 2024-05-30 1:53PM EDT | 31.00 | 4.23 | 3.40 | 5.20 | +0.73 | +20.86% | 21 | 873 | 82.23% |
| AR240621C00032000 | 2024-05-30 3:40PM EDT | 32.00 | 3.17 | 1.31 | 3.50 | +0.61 | +23.83% | 35 | 1,079 | 43.95% |
| AR240621C00032500 | 2024-05-24 9:54AM EDT | 32.50 | 1.68 | 2.72 | 4.15 | 0.00 | - | 3 | 3 | 55.76% |
| AR240621C00033000 | 2024-05-30 3:54PM EDT | 33.00 | 2.50 | 1.03 | 2.77 | +0.37 | +17.37% | 6 | 1,149 | 44.43% |
| AR240621C00033500 | 2024-05-29 12:39PM EDT | 33.50 | 1.56 | 1.20 | 2.61 | 0.00 | - | 25 | 65 | 50.15% |
| AR240621C00034000 | 2024-05-30 3:52PM EDT | 34.00 | 1.76 | 1.69 | 2.00 | +0.49 | +38.58% | 167 | 6,901 | 40.63% |
| AR240621C00034500 | 2024-05-30 12:56PM EDT | 34.50 | 1.41 | 1.53 | 1.63 | +0.36 | +34.29% | 17 | 341 | 38.23% |
| AR240621C00035000 | 2024-05-30 3:43PM EDT | 35.00 | 1.14 | 1.23 | 1.40 | +0.27 | +31.03% | 153 | 2,018 | 39.16% |
| AR240621C00035500 | 2024-05-30 3:38PM EDT | 35.50 | 0.89 | 0.84 | 1.90 | +0.28 | +45.90% | 11 | 133 | 60.45% |
| AR240621C00036000 | 2024-05-30 3:47PM EDT | 36.00 | 0.71 | 0.77 | 0.86 | +0.03 | +4.41% | 15 | 1,891 | 36.04% |
| AR240621C00036500 | 2024-05-24 10:35AM EDT | 36.50 | 0.31 | 0.54 | 1.64 | 0.00 | - | 3 | 13 | 64.75% |
| AR240621C00037000 | 2024-05-29 12:39PM EDT | 37.00 | 0.30 | 0.17 | 0.57 | 0.00 | - | 26 | 529 | 36.91% |
| AR240621C00037500 | 2024-05-22 11:39AM EDT | 37.50 | 0.17 | 0.02 | 0.60 | 0.00 | - | - | 20 | 42.29% |
| AR240621C00038000 | 2024-05-30 12:43PM EDT | 38.00 | 0.30 | 0.09 | 1.12 | +0.12 | +66.67% | 30 | 552 | 63.77% |
| AR240621C00039000 | 2024-05-30 1:04PM EDT | 39.00 | 0.20 | 0.16 | 0.25 | +0.10 | +100.00% | 97 | 203 | 39.26% |
| AR240621C00040000 | 2024-05-30 3:16PM EDT | 40.00 | 0.09 | 0.09 | 0.18 | +0.02 | +28.57% | 5 | 5,729 | 41.41% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 5 | 55 | 53.52% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 203.13% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 153.13% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 231.64% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 248.63% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 201.56% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,365 | 187.89% |
| AR240621P00019000 | 2024-05-02 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 496 | 108.59% |
| AR240621P00020000 | 2024-05-28 11:18AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 710 | 162.70% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 368 | 150.98% |
| AR240621P00022000 | 2024-05-28 11:32AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 570 | 139.65% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 854 | 128.91% |
| AR240621P00024000 | 2024-05-24 10:39AM EDT | 24.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 5,227 | 128.32% |
| AR240621P00025000 | 2024-05-28 10:13AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 2,584 | 71.09% |
| AR240621P00026000 | 2024-05-28 11:22AM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 1,504 | 98.63% |
| AR240621P00027000 | 2024-05-23 3:41PM EDT | 27.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 20 | 2,248 | 67.77% |
| AR240621P00028000 | 2024-05-29 12:19PM EDT | 28.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 842 | 54.10% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 6 | 924 | 70.80% |
| AR240621P00030000 | 2024-05-29 12:51PM EDT | 30.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 3,592 | 50.78% |
| AR240621P00030500 | 2024-05-23 11:50AM EDT | 30.50 | 0.13 | 0.00 | 1.12 | 0.00 | - | - | 10 | 65.92% |
| AR240621P00031000 | 2024-05-28 12:29PM EDT | 31.00 | 0.15 | 0.07 | 0.22 | 0.00 | - | 2 | 2,842 | 43.95% |
| AR240621P00031500 | 2024-05-23 11:50AM EDT | 31.50 | 0.24 | 0.00 | 2.26 | 0.00 | - | - | 10 | 77.98% |
| AR240621P00032000 | 2024-05-30 3:47PM EDT | 32.00 | 0.21 | 0.10 | 0.34 | -0.14 | -40.00% | 20 | 830 | 41.70% |
| AR240621P00032500 | 2024-05-24 2:12PM EDT | 32.50 | 0.63 | 0.00 | 0.69 | 0.00 | - | 1 | 4 | 50.88% |
| AR240621P00033000 | 2024-05-29 1:01PM EDT | 33.00 | 0.67 | 0.28 | 0.60 | 0.00 | - | 25 | 725 | 42.33% |
| AR240621P00033500 | 2024-05-29 12:38PM EDT | 33.50 | 0.81 | 0.41 | 0.64 | 0.00 | - | 12 | 103 | 38.38% |
| AR240621P00034000 | 2024-05-30 1:05PM EDT | 34.00 | 0.58 | 0.55 | 0.80 | -0.40 | -40.82% | 637 | 1,632 | 37.79% |
| AR240621P00034500 | 2024-05-30 3:14PM EDT | 34.50 | 0.86 | 0.67 | 1.58 | -0.23 | -21.10% | 24 | 66 | 54.88% |
| AR240621P00035000 | 2024-05-30 3:56PM EDT | 35.00 | 1.09 | 0.19 | 1.59 | -0.35 | -24.31% | 27 | 632 | 47.95% |
| AR240621P00035500 | 2024-05-30 11:34AM EDT | 35.50 | 1.40 | 0.29 | 2.20 | -0.26 | -15.66% | 14 | 66 | 57.86% |
| AR240621P00036000 | 2024-05-30 12:08PM EDT | 36.00 | 1.65 | 1.54 | 1.95 | -0.80 | -32.65% | 4 | 356 | 41.99% |
| AR240621P00036500 | 2024-05-20 11:32AM EDT | 36.50 | 1.63 | 0.79 | 2.33 | 0.00 | - | - | 2 | 43.85% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 2.15 | 2.48 | 0.00 | - | 17 | 26 | 37.60% |
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 38.00 | 4.65 | 2.84 | 5.20 | 0.00 | - | 1 | 29 | 64.06% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 2.76 | 6.10 | 0.00 | - | 3 | 3 | 51.86% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 4.30 | 5.10 | 0.00 | - | 4 | 3 | 43.26% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 73.34% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 7.75 | 8.90 | 0.00 | - | 3 | 3 | 105.57% |
