Mercados españoles abiertos en 4 hrs 57 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.032,49 -782,07 (-2,01%) Dólar/Euro
1,0702 -0,0007 (-0,06%) Petróleo Brent
82,44 -0,18 (-0,22%) Bitcoin EUR
62.080,21 +281,05 (+0,45%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-04-29 10:04AM EDT | 15.00 | 22.50 | 21.10 | 22.70 | 0.00 | - | 1 | 17 | 113.97% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.80 | 18.10 | 0.00 | - | 6 | 0 | 70.95% |
| RRC250117C00020000 | 2024-06-11 1:13PM EDT | 20.00 | 17.70 | 15.10 | 17.80 | 0.00 | - | 2 | 34 | 73.34% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 11.00 | 11.60 | 0.00 | - | 32 | 63 | 0.00% |
| RRC250117C00025000 | 2024-05-17 10:54AM EDT | 25.00 | 13.06 | 11.20 | 12.90 | 0.00 | - | 16 | 200 | 60.30% |
| RRC250117C00028000 | 2024-06-07 12:51PM EDT | 28.00 | 9.71 | 8.70 | 10.90 | 0.00 | - | 6 | 235 | 56.67% |
| RRC250117C00030000 | 2024-06-04 10:54AM EDT | 30.00 | 7.40 | 7.20 | 7.40 | 0.00 | - | 5 | 382 | 43.04% |
| RRC250117C00032000 | 2024-06-07 3:03PM EDT | 32.00 | 6.80 | 5.80 | 6.10 | 0.00 | - | 2 | 683 | 41.77% |
| RRC250117C00035000 | 2024-06-14 2:28PM EDT | 35.00 | 4.21 | 4.10 | 4.30 | -0.59 | -12.29% | 35 | 3,712 | 38.94% |
| RRC250117C00037000 | 2024-06-13 2:39PM EDT | 37.00 | 3.83 | 3.20 | 3.40 | 0.00 | - | 10 | 1,095 | 38.26% |
| RRC250117C00040000 | 2024-06-14 12:49PM EDT | 40.00 | 2.20 | 2.15 | 2.25 | -0.75 | -25.42% | 13 | 728 | 36.67% |
| RRC250117C00042000 | 2024-06-14 12:31PM EDT | 42.00 | 1.70 | 1.60 | 1.70 | -0.90 | -34.62% | 2 | 476 | 36.13% |
| RRC250117C00045000 | 2024-06-14 12:36PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | -0.25 | -19.23% | 6 | 3,619 | 35.60% |
| RRC250117C00050000 | 2024-06-11 10:53AM EDT | 50.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 40 | 195 | 35.74% |
| RRC250117C00055000 | 2024-06-05 1:52PM EDT | 55.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 100 | 3,207 | 37.94% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 83.40% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 73.10% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 53.13% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 46.05% |
| RRC250117P00025000 | 2024-06-12 2:32PM EDT | 25.00 | 0.39 | 0.35 | 0.65 | 0.00 | - | 37 | 1,099 | 41.07% |
| RRC250117P00028000 | 2024-06-11 10:14AM EDT | 28.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 6 | 211 | 34.84% |
| RRC250117P00030000 | 2024-06-12 2:32PM EDT | 30.00 | 0.99 | 1.25 | 1.35 | 0.00 | - | 37 | 1,554 | 33.59% |
| RRC250117P00032000 | 2024-06-14 3:32PM EDT | 32.00 | 1.90 | 1.80 | 1.90 | +0.45 | +31.03% | 2 | 303 | 31.89% |
| RRC250117P00035000 | 2024-06-13 11:11AM EDT | 35.00 | 2.80 | 3.00 | 3.20 | 0.00 | - | 6 | 878 | 30.98% |
| RRC250117P00037000 | 2024-06-12 3:24PM EDT | 37.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 36 | 614 | 29.47% |
| RRC250117P00040000 | 2024-06-04 10:42AM EDT | 40.00 | 6.00 | 5.00 | 6.20 | 0.00 | - | 6 | 180 | 28.71% |
| RRC250117P00042000 | 2024-06-07 9:46AM EDT | 42.00 | 6.90 | 7.40 | 7.70 | 0.00 | - | 1 | 31 | 27.86% |
| RRC250117P00045000 | 2024-06-03 10:41AM EDT | 45.00 | 8.80 | 9.50 | 10.10 | 0.00 | - | 17 | 50 | 24.71% |
| RRC250117P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 15.80 | 11.70 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.