Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,02 (-0,02%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.120,21 +385,01 (+0,62%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220C00029000 | 2024-05-17 12:25PM EDT | 29.00 | 9.74 | 7.60 | 8.80 | 0.00 | - | 3 | 3 | 55.71% |
| RRC241220C00032000 | 2024-05-03 9:49AM EDT | 32.00 | 5.80 | 6.80 | 7.10 | 0.00 | - | 3 | 3 | 54.00% |
| RRC241220C00033000 | 2024-05-30 2:13PM EDT | 33.00 | 6.27 | 4.90 | 5.20 | 0.00 | - | 5 | 8 | 40.82% |
| RRC241220C00034000 | 2024-05-30 2:13PM EDT | 34.00 | 5.64 | 3.30 | 5.80 | 0.00 | - | 7 | 40 | 52.26% |
| RRC241220C00035000 | 2024-06-04 11:23AM EDT | 35.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 5 | 41 | 39.64% |
| RRC241220C00036000 | 2024-06-11 2:22PM EDT | 36.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | 1 | 13 | 38.99% |
| RRC241220C00037000 | 2024-06-11 3:21PM EDT | 37.00 | 4.40 | 2.85 | 3.20 | 0.00 | - | 6 | 280 | 38.94% |
| RRC241220C00038000 | 2024-05-23 3:30PM EDT | 38.00 | 2.97 | 2.50 | 2.95 | 0.00 | - | 2 | 16 | 40.03% |
| RRC241220C00039000 | 2024-06-12 3:27PM EDT | 39.00 | 3.00 | 2.15 | 2.40 | 0.00 | - | 2 | 12 | 37.76% |
| RRC241220C00040000 | 2024-06-10 11:18AM EDT | 40.00 | 2.83 | 1.80 | 2.05 | 0.00 | - | 1 | 616 | 37.12% |
| RRC241220C00042000 | 2024-05-23 10:52AM EDT | 42.00 | 1.90 | 1.30 | 1.50 | 0.00 | - | 2 | 32 | 36.38% |
| RRC241220C00043000 | 2024-06-11 10:38AM EDT | 43.00 | 1.85 | 0.95 | 1.35 | 0.00 | - | 1 | 275 | 36.96% |
| RRC241220C00045000 | 2024-06-07 12:09PM EDT | 45.00 | 1.05 | 0.70 | 1.05 | 0.00 | - | 20 | 45 | 37.40% |
| RRC241220C00050000 | 2024-06-11 12:46PM EDT | 50.00 | 0.65 | 0.15 | 1.40 | 0.00 | - | 36 | 687 | 51.27% |
| RRC241220C00055000 | 2024-06-10 3:58PM EDT | 55.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | - | 2 | 55.52% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220P00025000 | 2024-06-03 2:33PM EDT | 25.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 5 | 25 | 39.31% |
| RRC241220P00027000 | 2024-05-21 11:47AM EDT | 27.00 | 0.34 | 0.45 | 1.05 | 0.00 | - | 3 | 4 | 43.60% |
| RRC241220P00028000 | 2024-05-09 3:55PM EDT | 28.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 34.77% |
| RRC241220P00029000 | 2024-06-07 9:44AM EDT | 29.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 35.01% |
| RRC241220P00030000 | 2024-06-13 11:39AM EDT | 30.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 24 | 47 | 33.94% |
| RRC241220P00031000 | 2024-06-13 10:13AM EDT | 31.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 4 | 5 | 33.08% |
| RRC241220P00032000 | 2024-06-04 12:20PM EDT | 32.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | 4 | 31 | 32.96% |
| RRC241220P00033000 | 2024-06-06 2:17PM EDT | 33.00 | 1.85 | 1.90 | 2.15 | 0.00 | - | 1 | 28 | 32.30% |
| RRC241220P00034000 | 2024-06-12 10:21AM EDT | 34.00 | 1.70 | 2.30 | 2.55 | 0.00 | - | 6 | 9 | 31.71% |
| RRC241220P00035000 | 2024-05-30 10:19AM EDT | 35.00 | 2.45 | 2.70 | 3.00 | 0.00 | - | 33 | 58 | 31.13% |
| RRC241220P00036000 | 2024-06-13 10:07AM EDT | 36.00 | 2.95 | 3.30 | 3.50 | 0.00 | - | 1 | 32 | 30.57% |
| RRC241220P00037000 | 2024-06-10 3:18PM EDT | 37.00 | 3.00 | 3.80 | 4.20 | 0.00 | - | 26 | 99 | 31.52% |
| RRC241220P00038000 | 2024-05-23 2:54PM EDT | 38.00 | 4.20 | 3.90 | 4.60 | 0.00 | - | - | 44 | 28.96% |
| RRC241220P00039000 | 2024-06-03 12:07PM EDT | 39.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 36 | 36 | 28.96% |
| RRC241220P00040000 | 2024-06-12 10:34AM EDT | 40.00 | 4.60 | 5.40 | 6.00 | 0.00 | - | 17 | 90 | 28.47% |
| RRC241220P00041000 | 2024-06-03 9:52AM EDT | 41.00 | 5.40 | 6.10 | 6.80 | 0.00 | - | 1 | 6 | 28.69% |
| RRC241220P00042000 | 2024-06-07 10:52AM EDT | 42.00 | 6.50 | 6.50 | 8.00 | 0.00 | - | 2 | 4 | 33.47% |
| RRC241220P00043000 | 2024-06-03 10:24AM EDT | 43.00 | 7.10 | 7.30 | 8.60 | 0.00 | - | 1 | 13 | 30.66% |
| RRC241220P00045000 | 2024-06-10 9:55AM EDT | 45.00 | 8.80 | 9.10 | 11.10 | 0.00 | - | 7 | 18 | 41.31% |
© 2024 Yahoo. Todos los derechos reservados.