Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0705 -0,0037 (-0,34%) Petróleo Brent
82,60 -0,02 (-0,02%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.050,74 +284,71 (+0,46%)
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 | 104.69% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 62.60% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 49.90% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 85.57% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 71.34% |
| RRC240920C00029000 | 2024-03-26 12:33PM EDT | 29.00 | 6.00 | 8.80 | 10.30 | 0.00 | - | 1 | 31 | 90.48% |
| RRC240920C00030000 | 2024-06-10 3:20PM EDT | 30.00 | 8.03 | 4.50 | 7.80 | 0.00 | - | 2 | 371 | 70.85% |
| RRC240920C00031000 | 2024-06-12 3:35PM EDT | 31.00 | 6.70 | 5.30 | 5.50 | 0.00 | - | 2 | 176 | 42.58% |
| RRC240920C00032000 | 2024-06-12 10:44AM EDT | 32.00 | 6.40 | 4.50 | 4.70 | 0.00 | - | 7 | 220 | 40.26% |
| RRC240920C00033000 | 2024-05-30 12:23PM EDT | 33.00 | 5.40 | 3.80 | 4.00 | 0.00 | - | 2 | 237 | 38.97% |
| RRC240920C00034000 | 2024-06-04 9:59AM EDT | 34.00 | 3.45 | 3.20 | 3.40 | 0.00 | - | 2 | 326 | 38.38% |
| RRC240920C00035000 | 2024-06-13 3:21PM EDT | 35.00 | 3.30 | 2.65 | 2.75 | 0.00 | - | 70 | 234 | 36.35% |
| RRC240920C00036000 | 2024-06-14 11:55AM EDT | 36.00 | 2.20 | 2.15 | 2.25 | -1.30 | -37.14% | 10 | 240 | 35.65% |
| RRC240920C00037000 | 2024-06-10 3:23PM EDT | 37.00 | 2.90 | 1.75 | 1.85 | 0.00 | - | 32 | 616 | 35.50% |
| RRC240920C00038000 | 2024-06-14 11:41AM EDT | 38.00 | 1.50 | 1.40 | 1.50 | -0.90 | -37.50% | 10 | 585 | 35.25% |
| RRC240920C00039000 | 2024-06-10 3:53PM EDT | 39.00 | 2.00 | 1.10 | 1.20 | 0.00 | - | 20 | 153 | 34.99% |
| RRC240920C00040000 | 2024-06-14 1:15PM EDT | 40.00 | 0.95 | 0.85 | 0.95 | -0.30 | -24.00% | 6 | 1,411 | 34.77% |
| RRC240920C00041000 | 2024-06-12 11:22AM EDT | 41.00 | 1.35 | 0.65 | 0.75 | 0.00 | - | 6 | 87 | 34.64% |
| RRC240920C00042000 | 2024-06-13 9:57AM EDT | 42.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 923 | 34.82% |
| RRC240920C00043000 | 2024-06-04 3:23PM EDT | 43.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 9 | 32 | 35.45% |
| RRC240920C00045000 | 2024-06-14 1:48PM EDT | 45.00 | 0.28 | 0.20 | 0.35 | -0.27 | -49.09% | 3 | 349 | 36.72% |
| RRC240920C00050000 | 2024-06-11 2:33PM EDT | 50.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 50 | 60 | 50.44% |
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 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 50.10% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 51.37% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 52.93% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 58.74% |
| RRC240920P00027000 | 2024-05-13 2:22PM EDT | 27.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 236 | 38.38% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 12.50% |
| RRC240920P00029000 | 2024-06-03 2:29PM EDT | 29.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 156 | 36.08% |
| RRC240920P00030000 | 2024-06-11 10:50AM EDT | 30.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 12 | 588 | 35.11% |
| RRC240920P00031000 | 2024-06-11 1:40PM EDT | 31.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 9 | 257 | 33.40% |
| RRC240920P00032000 | 2024-06-14 2:00PM EDT | 32.00 | 0.95 | 0.90 | 0.95 | +0.15 | +18.75% | 24 | 474 | 31.93% |
| RRC240920P00033000 | 2024-06-13 10:32AM EDT | 33.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 44 | 788 | 31.30% |
| RRC240920P00034000 | 2024-06-14 1:20PM EDT | 34.00 | 1.60 | 1.55 | 1.60 | +0.25 | +18.52% | 30 | 646 | 30.49% |
| RRC240920P00035000 | 2024-06-14 2:45PM EDT | 35.00 | 2.05 | 1.95 | 2.05 | +0.25 | +13.89% | 7 | 299 | 30.13% |
| RRC240920P00036000 | 2024-06-14 3:31PM EDT | 36.00 | 2.55 | 2.45 | 2.55 | +0.75 | +41.67% | 56 | 946 | 29.44% |
| RRC240920P00037000 | 2024-06-14 3:59PM EDT | 37.00 | 3.10 | 3.10 | 3.20 | +0.95 | +44.19% | 25 | 696 | 29.88% |
| RRC240920P00038000 | 2024-06-10 1:52PM EDT | 38.00 | 2.66 | 2.45 | 3.80 | 0.00 | - | 2 | 129 | 28.61% |
| RRC240920P00039000 | 2024-06-11 1:10PM EDT | 39.00 | 3.10 | 3.50 | 4.60 | 0.00 | - | 1 | 15 | 29.44% |
| RRC240920P00040000 | 2024-06-06 9:44AM EDT | 40.00 | 4.20 | 4.50 | 5.40 | 0.00 | - | 26 | 88 | 29.54% |
| RRC240920P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 4.30 | 5.20 | 6.20 | 0.00 | - | 3 | 11 | 28.76% |
| RRC240920P00042000 | 2024-06-12 10:05AM EDT | 42.00 | 5.10 | 6.80 | 8.90 | 0.00 | - | 2 | 120 | 60.67% |
| RRC240920P00043000 | 2024-06-13 10:27AM EDT | 43.00 | 7.20 | 6.30 | 8.30 | 0.00 | - | 6 | 70 | 36.62% |
| RRC240920P00045000 | 2024-05-21 10:46AM EDT | 45.00 | 6.80 | 9.40 | 10.20 | 0.00 | - | - | 2 | 39.40% |
© 2024 Yahoo. Todos los derechos reservados.