Mercados españoles cerrados

Range Resources Corporation (RRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,53+0,01 (+0,03%)
Al cierre: 04:00PM EDT
33,25 -0,28 (-0,84%)
Después del cierre: 06:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RRC240920C000220002024-03-19 2:28PM EDT22.0011.3011.4014.800.00-130106.59%
RRC240920C000250002024-03-15 11:23AM EDT25.008.5910.0011.900.00-158103.52%
RRC240920C000260002024-02-29 10:53AM EDT26.007.208.209.700.00-449573.44%
RRC240920C000270002024-03-18 10:06AM EDT27.006.806.6010.500.00-11379.52%
RRC240920C000280002024-03-20 11:18AM EDT28.006.508.2010.000.00-142101.98%
RRC240920C000290002024-06-18 9:46AM EDT29.006.005.107.300.00-13258.35%
RRC240920C000300002024-06-10 3:20PM EDT30.008.034.406.300.00-237154.30%
RRC240920C000310002024-06-24 3:07PM EDT31.004.803.603.800.00-2318637.60%
RRC240920C000320002024-06-25 9:57AM EDT32.003.703.005.000.00-121750.78%
RRC240920C000330002024-06-21 12:15PM EDT33.002.762.402.500.00-423434.99%
RRC240920C000340002024-06-24 11:10AM EDT34.002.521.902.000.00-3033534.50%
RRC240920C000350002024-06-28 11:34AM EDT35.001.351.451.55-0.15-10.00%1529233.69%
RRC240920C000360002024-06-26 1:02PM EDT36.001.241.101.250.00-227134.23%
RRC240920C000370002024-06-26 12:58PM EDT37.000.950.800.950.00-162433.79%
RRC240920C000380002024-06-27 11:10AM EDT38.000.680.600.700.00-762233.20%
RRC240920C000390002024-06-24 1:55PM EDT39.000.790.450.550.00-1020633.69%
RRC240920C000400002024-06-28 3:25PM EDT40.000.340.300.400.00-411,37233.40%
RRC240920C000410002024-06-24 11:02AM EDT41.000.400.250.300.00-1713433.50%
RRC240920C000420002024-06-21 12:57PM EDT42.000.330.150.250.00-288234.57%
RRC240920C000430002024-06-28 10:22AM EDT43.000.140.000.20-0.03-17.65%54635.25%
RRC240920C000450002024-06-26 10:08AM EDT45.000.100.100.500.00-434450.20%
RRC240920C000500002024-06-11 2:33PM EDT50.000.150.000.000.00-506025.00%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RRC240920P000200002024-05-07 9:30AM EDT20.000.050.000.000.00-101025.00%
RRC240920P000220002024-04-22 10:24AM EDT22.000.150.000.000.00-10025.00%
RRC240920P000230002024-06-13 3:12PM EDT23.000.150.000.250.00-101054.98%
RRC240920P000240002024-03-21 11:59AM EDT24.000.390.050.450.00-12558.45%
RRC240920P000250002024-03-27 11:44AM EDT25.000.370.050.750.00-12751.17%
RRC240920P000260002024-03-27 10:56AM EDT26.000.510.050.750.00-14956.64%
RRC240920P000270002024-06-27 10:09AM EDT27.000.250.150.300.00-125737.50%
RRC240920P000280002024-04-23 3:18PM EDT28.000.340.000.000.00-457812.50%
RRC240920P000290002024-06-27 10:40AM EDT29.000.450.400.500.00-1925333.50%
RRC240920P000300002024-06-25 11:42AM EDT30.000.500.600.700.00-159032.72%
RRC240920P000310002024-06-28 12:40PM EDT31.000.950.850.950.00-2550431.79%
RRC240920P000320002024-06-28 3:59PM EDT32.001.201.201.25-0.05-4.00%1160630.64%
RRC240920P000330002024-06-27 9:46AM EDT33.001.601.551.700.00-179730.71%
RRC240920P000340002024-06-28 3:25PM EDT34.002.112.052.15-0.04-1.86%3267729.52%
RRC240920P000350002024-06-20 3:05PM EDT35.002.402.602.750.00-732929.42%
RRC240920P000360002024-06-28 9:53AM EDT36.003.303.204.000.00-501,00438.84%
RRC240920P000370002024-06-14 3:59PM EDT37.003.102.504.500.00-2569935.23%
RRC240920P000380002024-06-10 1:52PM EDT38.002.664.405.400.00-212937.65%
RRC240920P000390002024-06-25 9:58AM EDT39.005.105.605.800.00-11628.37%
RRC240920P000400002024-06-25 9:58AM EDT40.006.006.506.700.00-169828.47%
RRC240920P000410002024-06-12 10:14AM EDT41.004.307.108.100.00-31142.19%
RRC240920P000420002024-06-12 10:05AM EDT42.005.108.0010.000.00-2263.77%
RRC240920P000430002024-06-13 10:27AM EDT43.007.208.4010.400.00-66755.13%
RRC240920P000450002024-05-21 10:46AM EDT45.006.809.0012.100.00--253.76%