Mercados españoles abiertos en 7 hrs 38 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.814,56 +94,06 (+0,24%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,54 -0,08 (-0,10%) Bitcoin EUR
62.272,86 +435,30 (+0,70%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 312.89% |
| 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 | 267.38% |
| RRC240621C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 11.90 | 10.00 | 12.70 | 0.00 | - | 1 | 41 | 295.12% |
| 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 | 291.99% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 213.09% |
| RRC240621C00029000 | 2024-06-04 9:42AM EDT | 29.00 | 7.00 | 6.20 | 6.90 | 0.00 | - | 50 | 126 | 127.93% |
| RRC240621C00030000 | 2024-06-12 2:29PM EDT | 30.00 | 7.30 | 5.20 | 5.50 | 0.00 | - | 4 | 269 | 83.40% |
| RRC240621C00031000 | 2024-06-13 2:15PM EDT | 31.00 | 5.28 | 4.20 | 4.50 | 0.00 | - | 1 | 223 | 69.92% |
| RRC240621C00032000 | 2024-06-12 9:30AM EDT | 32.00 | 6.03 | 1.30 | 3.80 | 0.00 | - | 2 | 354 | 99.22% |
| RRC240621C00033000 | 2024-06-13 3:21PM EDT | 33.00 | 3.27 | 2.30 | 2.55 | 0.00 | - | 116 | 384 | 50.20% |
| RRC240621C00034000 | 2024-06-11 3:55PM EDT | 34.00 | 3.80 | 1.40 | 1.55 | 0.00 | - | 1 | 525 | 43.36% |
| RRC240621C00035000 | 2024-06-14 12:11PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | -0.68 | -49.28% | 15 | 1,605 | 34.38% |
| RRC240621C00036000 | 2024-06-14 1:58PM EDT | 36.00 | 0.24 | 0.20 | 0.30 | -0.36 | -60.00% | 53 | 513 | 33.01% |
| RRC240621C00037000 | 2024-06-14 11:59AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | -0.16 | -51.61% | 29 | 1,067 | 38.09% |
| RRC240621C00038000 | 2024-06-14 11:56AM EDT | 38.00 | 0.05 | 0.05 | 0.15 | -0.21 | -80.77% | 2 | 589 | 51.17% |
| RRC240621C00039000 | 2024-06-11 3:33PM EDT | 39.00 | 0.08 | 0.05 | 0.20 | -0.22 | -73.33% | 4 | 1,544 | 59.77% |
| RRC240621C00040000 | 2024-06-12 11:04AM EDT | 40.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 7 | 4,064 | 66.80% |
| RRC240621C00041000 | 2024-06-11 9:30AM EDT | 41.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 12 | 233 | 103.91% |
| RRC240621C00042000 | 2024-06-13 11:27AM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 274 | 90.04% |
| RRC240621C00043000 | 2024-06-10 3:41PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 161 | 130.66% |
| RRC240621C00044000 | 2024-05-20 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 97.66% |
| RRC240621C00045000 | 2024-06-12 11:04AM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 110.94% |
| RRC240621C00047000 | 2024-06-12 9:59AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 168.75% |
| RRC240621C00050000 | 2024-06-03 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 193.75% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 279.10% |
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 | 336.72% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 238.67% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,465 | 150.00% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 228.52% |
| RRC240621P00025000 | 2024-06-04 9:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 850 | 123.44% |
| RRC240621P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 347 | 110.94% |
| RRC240621P00027000 | 2024-06-04 9:34AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 1,054 | 98.44% |
| RRC240621P00028000 | 2024-06-04 9:36AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 1,358 | 87.50% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 136.91% |
| RRC240621P00030000 | 2024-06-13 11:14AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 648 | 119.53% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 102.34% |
| RRC240621P00032000 | 2024-06-10 12:11PM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 965 | 84.96% |
| RRC240621P00033000 | 2024-06-14 12:27PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 1 | 1,042 | 47.85% |
| RRC240621P00034000 | 2024-06-14 2:58PM EDT | 34.00 | 0.17 | 0.10 | 0.20 | +0.05 | +41.67% | 3 | 769 | 36.13% |
| RRC240621P00035000 | 2024-06-12 11:43AM EDT | 35.00 | 0.40 | 0.35 | 0.40 | +0.30 | +300.00% | 10 | 1,323 | 28.71% |
| RRC240621P00036000 | 2024-06-14 2:01PM EDT | 36.00 | 1.10 | 0.90 | 1.05 | +0.65 | +144.44% | 11 | 252 | 33.01% |
| RRC240621P00037000 | 2024-06-12 11:04AM EDT | 37.00 | 0.57 | 1.75 | 1.90 | 0.00 | - | 1 | 358 | 38.09% |
| RRC240621P00038000 | 2024-06-12 9:53AM EDT | 38.00 | 0.90 | 2.05 | 4.10 | 0.00 | - | 1 | 152 | 66.60% |
| RRC240621P00039000 | 2024-06-11 10:47AM EDT | 39.00 | 1.77 | 3.70 | 4.20 | 0.00 | - | 5 | 171 | 68.36% |
| RRC240621P00040000 | 2024-06-03 10:44AM EDT | 40.00 | 3.06 | 3.20 | 5.70 | 0.00 | - | 4 | 84 | 139.75% |
| RRC240621P00041000 | 2024-05-29 10:33AM EDT | 41.00 | 4.75 | 4.20 | 5.90 | 0.00 | - | 1 | 3 | 84.18% |
| RRC240621P00042000 | 2024-06-12 1:51PM EDT | 42.00 | 4.80 | 6.60 | 6.90 | 0.00 | - | 9 | 59 | 93.95% |
| RRC240621P00043000 | 2024-06-12 2:32PM EDT | 43.00 | 5.80 | 7.60 | 8.20 | 0.00 | - | 4 | 7 | 103.13% |
| RRC240621P00044000 | 2024-06-12 2:32PM EDT | 44.00 | 6.80 | 8.60 | 8.90 | 0.00 | - | 1 | 7 | 50.00% |
| RRC240621P00048000 | 2024-06-12 2:32PM EDT | 48.00 | 10.80 | 12.60 | 13.20 | 0.00 | - | - | 3 | 144.53% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 481.45% |
© 2024 Yahoo. Todos los derechos reservados.