Mercados españoles cerrados en 29 mins
IBEX 35
11.430,50 +77,40 (+0,68%) Euro Stoxx 50
5.070,66 +35,00 (+0,70%) Dólar/Euro
1,0883 +0,0008 (+0,08%) Petróleo Brent
78,89 +0,48 (+0,61%) Oro
2.383,40 +7,90 (+0,33%) Bitcoin EUR
65.686,12 +476,58 (+0,73%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:01AM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00015000 | 2023-12-19 2:04PM EDT | 15.00 | 15.95 | 14.00 | 17.00 | 0.00 | - | - | 3 | 0.00% |
| RRC240621C00020000 | 2024-01-12 1:00PM EDT | 20.00 | 11.40 | 8.30 | 9.30 | 0.00 | - | 7 | 34 | 0.00% |
| RRC240621C00022000 | 2024-02-23 3:11PM EDT | 22.00 | 9.76 | 11.20 | 13.90 | 0.00 | - | 3 | 19 | 0.00% |
| RRC240621C00023000 | 2023-11-16 1:26PM EDT | 23.00 | 11.05 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 0.00% |
| RRC240621C00024000 | 2024-03-22 12:11PM EDT | 24.00 | 9.37 | 10.90 | 12.90 | 0.00 | - | 1 | 9 | 175.20% |
| RRC240621C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 11.90 | 10.00 | 12.70 | 0.00 | - | 1 | 41 | 109.57% |
| RRC240621C00026000 | 2024-02-20 11:03AM EDT | 26.00 | 5.90 | 5.60 | 7.80 | 0.00 | - | 20 | 71 | 0.00% |
| RRC240621C00027000 | 2024-03-11 9:38AM EDT | 27.00 | 6.42 | 8.60 | 11.10 | 0.00 | - | 20 | 98 | 133.20% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 130.37% |
| RRC240621C00029000 | 2024-06-04 9:42AM EDT | 29.00 | 7.00 | 7.30 | 9.30 | 0.00 | - | 50 | 192 | 133.98% |
| RRC240621C00030000 | 2024-05-21 12:07PM EDT | 30.00 | 8.47 | 6.20 | 6.40 | 0.00 | - | 1 | 469 | 58.01% |
| RRC240621C00031000 | 2024-05-20 9:42AM EDT | 31.00 | 7.58 | 5.20 | 5.40 | 0.00 | - | 1 | 407 | 58.79% |
| RRC240621C00032000 | 2024-06-04 11:21AM EDT | 32.00 | 3.88 | 4.30 | 4.50 | 0.00 | - | 5 | 397 | 56.25% |
| RRC240621C00033000 | 2024-06-05 10:46AM EDT | 33.00 | 3.10 | 3.30 | 4.20 | 0.00 | - | 1 | 510 | 58.69% |
| RRC240621C00034000 | 2024-06-04 2:32PM EDT | 34.00 | 2.10 | 2.45 | 3.70 | 0.00 | - | 6 | 525 | 60.25% |
| RRC240621C00035000 | 2024-06-06 10:30AM EDT | 35.00 | 1.65 | 1.60 | 1.70 | -0.10 | -5.71% | 4 | 1,757 | 33.30% |
| RRC240621C00036000 | 2024-06-05 12:37PM EDT | 36.00 | 1.33 | 0.95 | 1.10 | 0.00 | - | 2 | 539 | 33.15% |
| RRC240621C00037000 | 2024-06-05 11:45AM EDT | 37.00 | 0.70 | 0.55 | 0.60 | 0.00 | - | 30 | 1,010 | 31.06% |
| RRC240621C00038000 | 2024-06-05 1:09PM EDT | 38.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 2 | 569 | 32.42% |
| RRC240621C00039000 | 2024-06-05 2:45PM EDT | 39.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 2 | 1,540 | 36.52% |
| RRC240621C00040000 | 2024-06-03 3:24PM EDT | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 4,059 | 44.14% |
| RRC240621C00041000 | 2024-06-03 11:38AM EDT | 41.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 4 | 223 | 55.57% |
| RRC240621C00042000 | 2024-05-21 1:04PM EDT | 42.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 276 | 54.49% |
| RRC240621C00043000 | 2024-05-20 1:24PM EDT | 43.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 144 | 161 | 54.10% |
| RRC240621C00044000 | 2024-05-20 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 53.71% |
| RRC240621C00045000 | 2024-05-21 11:53AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 61.91% |
| RRC240621C00050000 | 2024-06-03 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 111.52% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 162.89% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00020000 | 2024-04-29 9:36AM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 313 | 212.70% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 151.95% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2,465 | 124.61% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 146.48% |
| RRC240621P00025000 | 2024-06-04 9:36AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 850 | 108.98% |
| RRC240621P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 347 | 80.86% |
| RRC240621P00027000 | 2024-06-04 9:34AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 46 | 1,054 | 78.13% |
| RRC240621P00028000 | 2024-06-04 9:36AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 141 | 1,358 | 69.92% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 91.21% |
| RRC240621P00030000 | 2024-05-23 2:54PM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 659 | 80.86% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 70.61% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 966 | 61.72% |
| RRC240621P00033000 | 2024-06-04 10:32AM EDT | 33.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 1,061 | 40.23% |
| RRC240621P00034000 | 2024-06-04 11:59AM EDT | 34.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 3 | 770 | 33.50% |
| RRC240621P00035000 | 2024-06-05 3:33PM EDT | 35.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 33 | 1,053 | 31.20% |
| RRC240621P00036000 | 2024-06-05 12:40PM EDT | 36.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 7 | 257 | 29.69% |
| RRC240621P00037000 | 2024-06-04 11:58AM EDT | 37.00 | 1.84 | 1.25 | 1.40 | 0.00 | - | 11 | 367 | 30.86% |
| RRC240621P00038000 | 2024-05-31 9:31AM EDT | 38.00 | 1.68 | 1.95 | 3.10 | 0.00 | - | 5 | 152 | 66.99% |
| RRC240621P00039000 | 2024-05-31 9:38AM EDT | 39.00 | 2.21 | 2.75 | 2.90 | 0.00 | - | 10 | 156 | 27.15% |
| RRC240621P00040000 | 2024-06-03 10:44AM EDT | 40.00 | 3.06 | 3.70 | 4.00 | 0.00 | - | 4 | 84 | 40.92% |
| RRC240621P00041000 | 2024-05-29 10:33AM EDT | 41.00 | 4.75 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 39.84% |
| RRC240621P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 3.40 | 5.70 | 6.20 | 0.00 | - | 4 | 50 | 50.20% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 0.00% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 262.11% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 313.67% |
© 2024 Yahoo. Todos los derechos reservados.