Mercados españoles cerrados

Range Resources Corporation (RRC)

NYSE - NYSE Precio demorado. 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 diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RRC241220C000200002024-06-21 12:36PM EDT20.0015.1012.3016.100.00-131363.72%
RRC241220C000290002024-06-17 10:04AM EDT29.007.455.706.700.00-3547.02%
RRC241220C000320002024-06-26 9:47AM EDT32.004.504.106.200.00-11460.11%
RRC241220C000330002024-05-30 2:13PM EDT33.006.272.353.800.00-5838.50%
RRC241220C000340002024-06-28 12:37PM EDT34.003.003.003.30-0.90-23.08%145737.94%
RRC241220C000350002024-06-25 10:30AM EDT35.003.401.902.850.00-14837.48%
RRC241220C000360002024-06-28 9:34AM EDT36.002.352.202.40-2.65-53.00%11336.52%
RRC241220C000370002024-06-24 3:38PM EDT37.002.651.852.050.00-226836.21%
RRC241220C000380002024-06-26 10:44AM EDT38.001.701.551.750.00-11836.04%
RRC241220C000390002024-06-26 11:08AM EDT39.001.401.251.50-0.05-3.45%16736.01%
RRC241220C000400002024-06-25 1:57PM EDT40.001.501.051.250.00-261935.60%
RRC241220C000410002024-06-21 12:59PM EDT41.001.150.851.000.00-9934.72%
RRC241220C000420002024-06-24 1:10PM EDT42.001.080.650.900.00-63235.57%
RRC241220C000430002024-06-11 10:38AM EDT43.001.850.600.750.00-127535.40%
RRC241220C000450002024-06-17 3:30PM EDT45.000.700.350.550.00-206535.74%
RRC241220C000500002024-06-26 2:22PM EDT50.000.180.150.000.00-171212.50%
RRC241220C000550002024-06-10 3:58PM EDT55.000.450.051.300.00--253.76%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RRC241220P000250002024-06-03 2:33PM EDT25.000.350.250.500.00-52537.89%
RRC241220P000270002024-06-18 10:10AM EDT27.000.650.550.850.00-1537.01%
RRC241220P000280002024-06-26 11:45AM EDT28.000.850.751.050.00-11836.08%
RRC241220P000290002024-06-26 3:30PM EDT29.001.101.001.250.00-244334.69%
RRC241220P000300002024-06-24 12:38PM EDT30.001.151.251.500.00-84733.55%
RRC241220P000310002024-06-26 12:27PM EDT31.001.701.601.850.00-74933.13%
RRC241220P000320002024-06-21 3:45PM EDT32.002.202.002.250.00-124332.69%
RRC241220P000330002024-06-21 3:27PM EDT33.002.602.402.650.00-406231.71%
RRC241220P000340002024-06-21 12:09PM EDT34.002.952.953.900.00-202939.38%
RRC241220P000350002024-06-28 3:03PM EDT35.003.603.403.70-0.10-2.70%496230.79%
RRC241220P000360002024-06-28 1:17PM EDT36.004.204.004.30-0.10-2.33%145030.27%
RRC241220P000370002024-06-10 3:18PM EDT37.003.004.604.900.00-269929.18%
RRC241220P000380002024-06-28 9:57AM EDT38.005.605.307.10+1.40+33.33%194446.00%
RRC241220P000390002024-06-03 12:07PM EDT39.004.606.007.100.00-363637.60%
RRC241220P000400002024-06-12 10:34AM EDT40.004.606.408.500.00-179045.14%
RRC241220P000410002024-06-03 9:52AM EDT41.005.407.008.600.00-1636.52%
RRC241220P000420002024-06-07 10:52AM EDT42.006.508.4010.800.00-2453.96%
RRC241220P000430002024-06-03 10:24AM EDT43.007.108.8010.400.00-11338.21%
RRC241220P000450002024-06-10 9:55AM EDT45.008.8010.8012.600.00-71845.29%