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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-05-20 1:11PM EDT | 13.00 | 23.00 | 21.55 | 25.00 | 0.00 | - | 10 | 401 | 111.04% |
| AR250117C00015000 | 2024-05-17 11:42AM EDT | 15.00 | 20.20 | 19.60 | 22.70 | 0.00 | - | 2 | 658 | 93.65% |
| AR250117C00017000 | 2024-05-06 10:35AM EDT | 17.00 | 18.33 | 16.90 | 21.10 | 0.00 | - | - | 4 | 78.13% |
| AR250117C00018000 | 2024-05-23 11:51AM EDT | 18.00 | 16.91 | 16.15 | 19.55 | 0.00 | - | 4 | 189 | 69.14% |
| AR250117C00020000 | 2024-05-28 3:08PM EDT | 20.00 | 15.59 | 14.95 | 17.90 | 0.00 | - | 2 | 1,820 | 72.66% |
| AR250117C00022000 | 2024-05-15 9:38AM EDT | 22.00 | 13.14 | 13.35 | 15.30 | 0.00 | - | - | 1 | 61.45% |
| AR250117C00023000 | 2024-05-28 12:48PM EDT | 23.00 | 12.41 | 11.15 | 13.70 | 0.00 | - | 1 | 1,419 | 63.43% |
| AR250117C00024000 | 2024-05-20 12:58PM EDT | 24.00 | 12.93 | 10.95 | 13.05 | 0.00 | - | - | 16 | 64.26% |
| AR250117C00025000 | 2024-05-30 10:35AM EDT | 25.00 | 11.28 | 10.70 | 12.45 | +0.43 | +3.96% | 15 | 2,149 | 52.83% |
| AR250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 10.55 | 9.75 | 11.10 | 0.00 | - | 3 | 4 | 55.98% |
| AR250117C00027000 | 2024-05-20 11:45AM EDT | 27.00 | 10.40 | 8.20 | 11.20 | 0.00 | - | - | 1 | 65.23% |
| AR250117C00028000 | 2024-05-23 1:30PM EDT | 28.00 | 8.20 | 7.25 | 9.90 | 0.00 | - | 1 | 2,232 | 56.98% |
| AR250117C00029000 | 2024-05-16 11:50AM EDT | 29.00 | 8.20 | 6.95 | 10.00 | 0.00 | - | - | 11 | 64.58% |
| AR250117C00030000 | 2024-05-29 9:57AM EDT | 30.00 | 7.20 | 6.80 | 8.45 | 0.00 | - | 10 | 5,164 | 53.86% |
| AR250117C00032000 | 2024-05-28 11:57AM EDT | 32.00 | 5.93 | 4.50 | 7.10 | 0.00 | - | 5 | 9 | 51.00% |
| AR250117C00033000 | 2024-05-30 3:50PM EDT | 33.00 | 5.84 | 4.15 | 6.85 | +0.54 | +10.19% | 3 | 4,958 | 53.35% |
| AR250117C00034000 | 2024-05-21 2:08PM EDT | 34.00 | 5.03 | 3.40 | 7.25 | 0.00 | - | 1 | 4 | 61.38% |
| AR250117C00035000 | 2024-05-30 3:50PM EDT | 35.00 | 4.77 | 3.85 | 6.00 | +0.29 | +6.47% | 6 | 8,023 | 53.71% |
| AR250117C00036000 | 2024-05-30 3:46PM EDT | 36.00 | 4.31 | 3.50 | 4.55 | +0.44 | +11.37% | 1 | 46 | 44.29% |
| AR250117C00037000 | 2024-05-30 3:00PM EDT | 37.00 | 3.97 | 3.00 | 4.10 | +0.41 | +11.52% | 4 | 2,095 | 43.73% |
| AR250117C00038000 | 2024-05-29 1:56PM EDT | 38.00 | 3.00 | 2.91 | 3.70 | 0.00 | - | 29 | 745 | 43.35% |
| AR250117C00040000 | 2024-05-28 3:41PM EDT | 40.00 | 2.70 | 2.65 | 2.94 | 0.00 | - | 39 | 1,807 | 42.19% |
| AR250117C00041000 | 2024-05-22 11:21AM EDT | 41.00 | 2.03 | 2.32 | 2.66 | 0.00 | - | - | 25 | 42.16% |
| AR250117C00042000 | 2024-05-30 11:58AM EDT | 42.00 | 2.19 | 2.04 | 2.36 | +0.36 | +19.67% | 1 | 1,638 | 41.71% |
| AR250117C00043000 | 2024-05-28 12:08PM EDT | 43.00 | 1.73 | 1.91 | 2.13 | 0.00 | - | 10 | 1,647 | 41.70% |
| AR250117C00044000 | 2024-05-24 3:05PM EDT | 44.00 | 1.32 | 1.74 | 1.90 | 0.00 | - | 31 | 42 | 41.49% |
| AR250117C00045000 | 2024-05-30 12:09PM EDT | 45.00 | 1.60 | 1.55 | 1.69 | +0.26 | +19.40% | 505 | 2,748 | 41.26% |
| AR250117C00047000 | 2024-05-24 11:48AM EDT | 47.00 | 0.97 | 1.22 | 1.34 | 0.00 | - | 6 | 470 | 40.97% |
| AR250117C00050000 | 2024-05-28 3:28PM EDT | 50.00 | 0.85 | 0.59 | 1.03 | 0.00 | - | 12 | 6,842 | 41.85% |
| AR250117C00055000 | 2024-05-08 11:06AM EDT | 55.00 | 0.54 | 0.37 | 0.71 | 0.00 | - | 2 | 7,585 | 43.75% |
| AR250117C00060000 | 2024-05-28 12:37PM EDT | 60.00 | 0.24 | 0.14 | 0.46 | 0.00 | - | 32 | 987 | 44.48% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 3 | 655 | 62.50% |
| AR250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.29 | 0.00 | - | 12 | 745 | 60.55% |
| AR250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 0.25 | 0.05 | 0.41 | 0.00 | - | 3 | 258 | 51.95% |
| AR250117P00020000 | 2024-05-28 3:28PM EDT | 20.00 | 0.25 | 0.10 | 0.53 | 0.00 | - | 2 | 3,678 | 54.74% |
| AR250117P00023000 | 2024-05-29 3:42PM EDT | 23.00 | 0.49 | 0.00 | 0.49 | 0.00 | - | 1 | 2,238 | 42.65% |
| AR250117P00025000 | 2024-05-28 2:00PM EDT | 25.00 | 0.72 | 0.55 | 0.73 | 0.00 | - | 1 | 4,344 | 40.77% |
| AR250117P00026000 | 2024-05-22 11:28AM EDT | 26.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 1 | 39 | 40.19% |
| AR250117P00027000 | 2024-05-21 3:59PM EDT | 27.00 | 1.05 | 0.61 | 1.07 | 0.00 | - | - | 2 | 39.23% |
| AR250117P00028000 | 2024-05-28 10:05AM EDT | 28.00 | 1.43 | 0.46 | 1.32 | 0.00 | - | 10 | 1,099 | 39.01% |
| AR250117P00029000 | 2024-05-28 1:48PM EDT | 29.00 | 1.55 | 0.15 | 1.55 | 0.00 | - | 50 | 152 | 38.14% |
| AR250117P00030000 | 2024-05-30 2:17PM EDT | 30.00 | 1.78 | 0.00 | 1.82 | -0.09 | -4.81% | 12 | 2,537 | 37.38% |
| AR250117P00031000 | 2024-05-22 11:16AM EDT | 31.00 | 2.32 | 1.95 | 2.33 | 0.00 | - | 10 | 264 | 38.82% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 32.00 | 2.70 | 0.69 | 2.49 | 0.00 | - | 19 | 20 | 36.21% |
| AR250117P00033000 | 2024-05-24 2:39PM EDT | 33.00 | 3.33 | 2.70 | 3.30 | 0.00 | - | 19 | 1,431 | 39.62% |
| AR250117P00034000 | 2024-05-28 1:47PM EDT | 34.00 | 3.39 | 1.63 | 3.35 | 0.00 | - | 25 | 106 | 35.43% |
| AR250117P00035000 | 2024-05-21 10:52AM EDT | 35.00 | 3.45 | 2.97 | 3.80 | 0.00 | - | 3 | 763 | 34.69% |
| AR250117P00036000 | 2024-05-30 2:59PM EDT | 36.00 | 4.25 | 4.10 | 5.30 | -0.35 | -7.61% | 1,500 | 69 | 43.04% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 37.00 | 4.35 | 4.65 | 4.85 | 0.00 | - | 1 | 24 | 33.52% |
| AR250117P00038000 | 2024-05-20 10:05AM EDT | 38.00 | 5.00 | 3.35 | 7.45 | 0.00 | - | 6 | 52 | 51.07% |
| AR250117P00039000 | 2024-05-21 2:15PM EDT | 39.00 | 6.25 | 4.95 | 7.65 | 0.00 | - | 1 | 6 | 46.89% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 7.30 | 6.50 | 8.70 | 0.00 | - | 1 | 208 | 50.12% |
| AR250117P00042000 | 2024-05-21 2:00PM EDT | 42.00 | 8.30 | 6.55 | 10.15 | 0.00 | - | 2 | 5 | 50.20% |
| AR250117P00043000 | 2024-05-29 9:48AM EDT | 43.00 | 9.55 | 8.05 | 10.80 | 0.00 | - | 1 | 28 | 49.24% |
| AR250117P00044000 | 2024-05-22 10:24AM EDT | 44.00 | 10.15 | 8.90 | 11.30 | -0.60 | -5.58% | 1 | 4 | 46.61% |
| AR250117P00045000 | 2024-05-30 1:05PM EDT | 45.00 | 10.28 | 8.50 | 12.30 | -1.53 | -12.96% | 20 | 36 | 48.66% |
| AR250117P00046000 | 2024-05-21 11:53AM EDT | 46.00 | 11.15 | 10.15 | 12.50 | 0.00 | - | 4 | 78 | 42.31% |
| AR250117P00047000 | 2024-05-15 1:52PM EDT | 47.00 | 12.85 | 11.30 | 13.50 | 0.00 | - | 1 | 8 | 44.08% |
| AR250117P00048000 | 2024-05-21 2:17PM EDT | 48.00 | 13.55 | 11.45 | 14.00 | 0.00 | - | 4 | 26 | 39.87% |
| AR250117P00049000 | 2024-05-20 12:52PM EDT | 49.00 | 13.45 | 13.00 | 16.05 | 0.00 | - | - | 7 | 53.44% |
| AR250117P00050000 | 2024-05-06 11:59AM EDT | 50.00 | 15.71 | 12.95 | 16.00 | 0.00 | - | 1 | 2 | 42.94% |
| AR250117P00055000 | 2024-05-06 10:35AM EDT | 55.00 | 21.35 | 19.05 | 20.95 | 0.00 | - | - | 1 | 49.12% |
