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
56.471,79 -972,80 (-1,69%)
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 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 | 2024-06-20 12:56PM EDT | 15.00 | 20.00 | 17.20 | 20.90 | 0.00 | - | 1 | 20 | 79.49% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.80 | 18.10 | 0.00 | - | 6 | 0 | 108.74% |
| RRC250117C00020000 | 2024-06-27 12:38PM EDT | 20.00 | 13.97 | 12.30 | 16.00 | 0.00 | - | 1 | 34 | 57.81% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 11.00 | 11.60 | 0.00 | - | 32 | 63 | 54.59% |
| RRC250117C00025000 | 2024-05-17 10:54AM EDT | 25.00 | 13.06 | 11.20 | 12.90 | 0.00 | - | 16 | 200 | 81.88% |
| RRC250117C00028000 | 2024-06-07 12:51PM EDT | 28.00 | 9.71 | 6.30 | 9.00 | 0.00 | - | 6 | 235 | 64.38% |
| RRC250117C00030000 | 2024-06-25 12:10PM EDT | 30.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | 1 | 383 | 41.28% |
| RRC250117C00032000 | 2024-06-26 10:49AM EDT | 32.00 | 4.59 | 4.40 | 4.60 | 0.00 | - | 7 | 704 | 38.97% |
| RRC250117C00035000 | 2024-06-27 11:44AM EDT | 35.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 17 | 3,724 | 37.29% |
| RRC250117C00037000 | 2024-06-24 9:41AM EDT | 37.00 | 2.55 | 2.15 | 2.35 | 0.00 | - | 155 | 1,247 | 36.72% |
| RRC250117C00040000 | 2024-06-27 11:19AM EDT | 40.00 | 1.32 | 1.30 | 1.45 | 0.00 | - | 14 | 863 | 35.40% |
| RRC250117C00042000 | 2024-06-28 12:57PM EDT | 42.00 | 0.90 | 0.90 | 1.05 | -0.35 | -28.00% | 1 | 488 | 35.03% |
| RRC250117C00045000 | 2024-06-25 10:36AM EDT | 45.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 10 | 3,728 | 34.91% |
| RRC250117C00050000 | 2024-06-20 9:31AM EDT | 50.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 100 | 249 | 42.75% |
| RRC250117C00055000 | 2024-06-17 9:38AM EDT | 55.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 100 | 3,307 | 38.09% |
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 | 82.57% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 71.68% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 51.32% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 43.70% |
| RRC250117P00025000 | 2024-06-12 2:32PM EDT | 25.00 | 0.39 | 0.40 | 0.80 | 0.00 | - | 37 | 1,099 | 41.21% |
| RRC250117P00028000 | 2024-06-11 10:14AM EDT | 28.00 | 0.65 | 0.90 | 1.40 | 0.00 | - | 6 | 211 | 38.38% |
| RRC250117P00030000 | 2024-06-26 10:16AM EDT | 30.00 | 1.51 | 1.45 | 1.70 | 0.00 | - | 1 | 1,649 | 33.52% |
| RRC250117P00032000 | 2024-06-27 10:19AM EDT | 32.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 3 | 296 | 31.93% |
| RRC250117P00035000 | 2024-06-17 10:53AM EDT | 35.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 8 | 878 | 30.59% |
| RRC250117P00037000 | 2024-06-21 10:32AM EDT | 37.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 2 | 616 | 29.22% |
| RRC250117P00040000 | 2024-06-27 12:33PM EDT | 40.00 | 7.30 | 5.60 | 8.60 | 0.00 | - | 23 | 215 | 42.99% |
| RRC250117P00042000 | 2024-06-24 10:22AM EDT | 42.00 | 8.20 | 8.20 | 8.90 | 0.00 | - | 3 | 34 | 25.86% |
| RRC250117P00045000 | 2024-06-03 10:41AM EDT | 45.00 | 8.80 | 10.80 | 12.40 | 0.00 | - | 17 | 50 | 39.26% |
| RRC250117P00050000 | 2024-06-27 1:21PM EDT | 50.00 | 16.80 | 15.80 | 17.40 | 0.00 | - | 5 | 0 | 47.51% |
© 2024 Yahoo. Todos los derechos reservados.