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
56.260,68 -1.180,20 (-2,05%)
Range Resources Corporation (RRC)
NYSE - NYSE Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220C00020000 | 2024-06-21 12:36PM EDT | 20.00 | 15.10 | 12.30 | 16.10 | 0.00 | - | 13 | 13 | 63.72% |
| RRC241220C00029000 | 2024-06-17 10:04AM EDT | 29.00 | 7.45 | 5.70 | 6.70 | 0.00 | - | 3 | 5 | 47.02% |
| RRC241220C00032000 | 2024-06-26 9:47AM EDT | 32.00 | 4.50 | 4.10 | 6.20 | 0.00 | - | 1 | 14 | 60.11% |
| RRC241220C00033000 | 2024-05-30 2:13PM EDT | 33.00 | 6.27 | 2.35 | 3.80 | 0.00 | - | 5 | 8 | 38.50% |
| RRC241220C00034000 | 2024-06-28 12:37PM EDT | 34.00 | 3.00 | 3.00 | 3.30 | -0.90 | -23.08% | 14 | 57 | 37.94% |
| RRC241220C00035000 | 2024-06-25 10:30AM EDT | 35.00 | 3.40 | 1.90 | 2.85 | 0.00 | - | 1 | 48 | 37.48% |
| RRC241220C00036000 | 2024-06-28 9:34AM EDT | 36.00 | 2.35 | 2.20 | 2.40 | -2.65 | -53.00% | 1 | 13 | 36.52% |
| RRC241220C00037000 | 2024-06-24 3:38PM EDT | 37.00 | 2.65 | 1.85 | 2.05 | 0.00 | - | 2 | 268 | 36.21% |
| RRC241220C00038000 | 2024-06-26 10:44AM EDT | 38.00 | 1.70 | 1.55 | 1.75 | 0.00 | - | 1 | 18 | 36.04% |
| RRC241220C00039000 | 2024-06-26 11:08AM EDT | 39.00 | 1.40 | 1.25 | 1.50 | -0.05 | -3.45% | 1 | 67 | 36.01% |
| RRC241220C00040000 | 2024-06-25 1:57PM EDT | 40.00 | 1.50 | 1.05 | 1.25 | 0.00 | - | 2 | 619 | 35.60% |
| RRC241220C00041000 | 2024-06-21 12:59PM EDT | 41.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 9 | 9 | 34.72% |
| RRC241220C00042000 | 2024-06-24 1:10PM EDT | 42.00 | 1.08 | 0.65 | 0.90 | 0.00 | - | 6 | 32 | 35.57% |
| RRC241220C00043000 | 2024-06-11 10:38AM EDT | 43.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | 1 | 275 | 35.40% |
| RRC241220C00045000 | 2024-06-17 3:30PM EDT | 45.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 20 | 65 | 35.74% |
| RRC241220C00050000 | 2024-06-26 2:22PM EDT | 50.00 | 0.18 | 0.15 | 0.00 | 0.00 | - | 1 | 712 | 12.50% |
| RRC241220C00055000 | 2024-06-10 3:58PM EDT | 55.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | - | 2 | 53.76% |
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 | 0.50 | 0.00 | - | 5 | 25 | 37.89% |
| RRC241220P00027000 | 2024-06-18 10:10AM EDT | 27.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 1 | 5 | 37.01% |
| RRC241220P00028000 | 2024-06-26 11:45AM EDT | 28.00 | 0.85 | 0.75 | 1.05 | 0.00 | - | 1 | 18 | 36.08% |
| RRC241220P00029000 | 2024-06-26 3:30PM EDT | 29.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 24 | 43 | 34.69% |
| RRC241220P00030000 | 2024-06-24 12:38PM EDT | 30.00 | 1.15 | 1.25 | 1.50 | 0.00 | - | 8 | 47 | 33.55% |
| RRC241220P00031000 | 2024-06-26 12:27PM EDT | 31.00 | 1.70 | 1.60 | 1.85 | 0.00 | - | 7 | 49 | 33.13% |
| RRC241220P00032000 | 2024-06-21 3:45PM EDT | 32.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 12 | 43 | 32.69% |
| RRC241220P00033000 | 2024-06-21 3:27PM EDT | 33.00 | 2.60 | 2.40 | 2.65 | 0.00 | - | 40 | 62 | 31.71% |
| RRC241220P00034000 | 2024-06-21 12:09PM EDT | 34.00 | 2.95 | 2.95 | 3.90 | 0.00 | - | 20 | 29 | 39.38% |
| RRC241220P00035000 | 2024-06-28 3:03PM EDT | 35.00 | 3.60 | 3.40 | 3.70 | -0.10 | -2.70% | 49 | 62 | 30.79% |
| RRC241220P00036000 | 2024-06-28 1:17PM EDT | 36.00 | 4.20 | 4.00 | 4.30 | -0.10 | -2.33% | 14 | 50 | 30.27% |
| RRC241220P00037000 | 2024-06-10 3:18PM EDT | 37.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 26 | 99 | 29.18% |
| RRC241220P00038000 | 2024-06-28 9:57AM EDT | 38.00 | 5.60 | 5.30 | 7.10 | +1.40 | +33.33% | 19 | 44 | 46.00% |
| RRC241220P00039000 | 2024-06-03 12:07PM EDT | 39.00 | 4.60 | 6.00 | 7.10 | 0.00 | - | 36 | 36 | 37.60% |
| RRC241220P00040000 | 2024-06-12 10:34AM EDT | 40.00 | 4.60 | 6.40 | 8.50 | 0.00 | - | 17 | 90 | 45.14% |
| RRC241220P00041000 | 2024-06-03 9:52AM EDT | 41.00 | 5.40 | 7.00 | 8.60 | 0.00 | - | 1 | 6 | 36.52% |
| RRC241220P00042000 | 2024-06-07 10:52AM EDT | 42.00 | 6.50 | 8.40 | 10.80 | 0.00 | - | 2 | 4 | 53.96% |
| RRC241220P00043000 | 2024-06-03 10:24AM EDT | 43.00 | 7.10 | 8.80 | 10.40 | 0.00 | - | 1 | 13 | 38.21% |
| RRC241220P00045000 | 2024-06-10 9:55AM EDT | 45.00 | 8.80 | 10.80 | 12.60 | 0.00 | - | 7 | 18 | 45.29% |
© 2024 Yahoo. Todos los derechos reservados.