Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.374,14 -1.065,98 (-1,86%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 106.59% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 103.52% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 73.44% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 79.52% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 101.98% |
| RRC240920C00029000 | 2024-06-18 9:46AM EDT | 29.00 | 6.00 | 5.10 | 7.30 | 0.00 | - | 1 | 32 | 58.35% |
| RRC240920C00030000 | 2024-06-10 3:20PM EDT | 30.00 | 8.03 | 4.40 | 6.30 | 0.00 | - | 2 | 371 | 54.30% |
| RRC240920C00031000 | 2024-06-24 3:07PM EDT | 31.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 23 | 186 | 37.60% |
| RRC240920C00032000 | 2024-06-25 9:57AM EDT | 32.00 | 3.70 | 3.00 | 5.00 | 0.00 | - | 1 | 217 | 50.78% |
| RRC240920C00033000 | 2024-06-21 12:15PM EDT | 33.00 | 2.76 | 2.40 | 2.50 | 0.00 | - | 4 | 234 | 34.99% |
| RRC240920C00034000 | 2024-06-24 11:10AM EDT | 34.00 | 2.52 | 1.90 | 2.00 | 0.00 | - | 30 | 335 | 34.50% |
| RRC240920C00035000 | 2024-06-28 11:34AM EDT | 35.00 | 1.35 | 1.45 | 1.55 | -0.15 | -10.00% | 15 | 292 | 33.69% |
| RRC240920C00036000 | 2024-06-26 1:02PM EDT | 36.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 2 | 271 | 34.23% |
| RRC240920C00037000 | 2024-06-26 12:58PM EDT | 37.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 624 | 33.79% |
| RRC240920C00038000 | 2024-06-27 11:10AM EDT | 38.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 7 | 622 | 33.20% |
| RRC240920C00039000 | 2024-06-24 1:55PM EDT | 39.00 | 0.79 | 0.45 | 0.55 | 0.00 | - | 10 | 206 | 33.69% |
| RRC240920C00040000 | 2024-06-28 3:25PM EDT | 40.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 41 | 1,372 | 33.40% |
| RRC240920C00041000 | 2024-06-24 11:02AM EDT | 41.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 17 | 134 | 33.50% |
| RRC240920C00042000 | 2024-06-21 12:57PM EDT | 42.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 2 | 882 | 34.57% |
| RRC240920C00043000 | 2024-06-28 10:22AM EDT | 43.00 | 0.14 | 0.00 | 0.20 | -0.03 | -17.65% | 5 | 46 | 35.25% |
| RRC240920C00045000 | 2024-06-26 10:08AM EDT | 45.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 4 | 344 | 50.20% |
| RRC240920C00050000 | 2024-06-11 2:33PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 25.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RRC240920P00023000 | 2024-06-13 3:12PM EDT | 23.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 54.98% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 58.45% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 51.17% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 56.64% |
| RRC240920P00027000 | 2024-06-27 10:09AM EDT | 27.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 257 | 37.50% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 12.50% |
| RRC240920P00029000 | 2024-06-27 10:40AM EDT | 29.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 19 | 253 | 33.50% |
| RRC240920P00030000 | 2024-06-25 11:42AM EDT | 30.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 1 | 590 | 32.72% |
| RRC240920P00031000 | 2024-06-28 12:40PM EDT | 31.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 25 | 504 | 31.79% |
| RRC240920P00032000 | 2024-06-28 3:59PM EDT | 32.00 | 1.20 | 1.20 | 1.25 | -0.05 | -4.00% | 11 | 606 | 30.64% |
| RRC240920P00033000 | 2024-06-27 9:46AM EDT | 33.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 1 | 797 | 30.71% |
| RRC240920P00034000 | 2024-06-28 3:25PM EDT | 34.00 | 2.11 | 2.05 | 2.15 | -0.04 | -1.86% | 32 | 677 | 29.52% |
| RRC240920P00035000 | 2024-06-20 3:05PM EDT | 35.00 | 2.40 | 2.60 | 2.75 | 0.00 | - | 7 | 329 | 29.42% |
| RRC240920P00036000 | 2024-06-28 9:53AM EDT | 36.00 | 3.30 | 3.20 | 4.00 | 0.00 | - | 50 | 1,004 | 38.84% |
| RRC240920P00037000 | 2024-06-14 3:59PM EDT | 37.00 | 3.10 | 2.50 | 4.50 | 0.00 | - | 25 | 699 | 35.23% |
| RRC240920P00038000 | 2024-06-10 1:52PM EDT | 38.00 | 2.66 | 4.40 | 5.40 | 0.00 | - | 2 | 129 | 37.65% |
| RRC240920P00039000 | 2024-06-25 9:58AM EDT | 39.00 | 5.10 | 5.60 | 5.80 | 0.00 | - | 1 | 16 | 28.37% |
| RRC240920P00040000 | 2024-06-25 9:58AM EDT | 40.00 | 6.00 | 6.50 | 6.70 | 0.00 | - | 16 | 98 | 28.47% |
| RRC240920P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 4.30 | 7.10 | 8.10 | 0.00 | - | 3 | 11 | 42.19% |
| RRC240920P00042000 | 2024-06-12 10:05AM EDT | 42.00 | 5.10 | 8.00 | 10.00 | 0.00 | - | 2 | 2 | 63.77% |
| RRC240920P00043000 | 2024-06-13 10:27AM EDT | 43.00 | 7.20 | 8.40 | 10.40 | 0.00 | - | 6 | 67 | 55.13% |
| RRC240920P00045000 | 2024-05-21 10:46AM EDT | 45.00 | 6.80 | 9.00 | 12.10 | 0.00 | - | - | 2 | 53.76% |
© 2024 Yahoo. Todos los derechos reservados.