Mercados españoles abiertos en 4 hrs 57 min

Range Resources Corporation (RRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,25-1,01 (-2,79%)
Al cierre: 04:00PM EDT
35,25 0,00 (0,00%)
Después del cierre: 06:41PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RRC250117C000150002024-04-29 10:04AM EDT15.0022.5021.1022.700.00-117113.97%
RRC250117C000180002023-09-12 9:48AM EDT18.0016.2317.8018.100.00-6070.95%
RRC250117C000200002024-06-11 1:13PM EDT20.0017.7015.1017.800.00-23473.34%
RRC250117C000230002024-02-06 11:09AM EDT23.007.7011.0011.600.00-32630.00%
RRC250117C000250002024-05-17 10:54AM EDT25.0013.0611.2012.900.00-1620060.30%
RRC250117C000280002024-06-07 12:51PM EDT28.009.718.7010.900.00-623556.67%
RRC250117C000300002024-06-04 10:54AM EDT30.007.407.207.400.00-538243.04%
RRC250117C000320002024-06-07 3:03PM EDT32.006.805.806.100.00-268341.77%
RRC250117C000350002024-06-14 2:28PM EDT35.004.214.104.30-0.59-12.29%353,71238.94%
RRC250117C000370002024-06-13 2:39PM EDT37.003.833.203.400.00-101,09538.26%
RRC250117C000400002024-06-14 12:49PM EDT40.002.202.152.25-0.75-25.42%1372836.67%
RRC250117C000420002024-06-14 12:31PM EDT42.001.701.601.70-0.90-34.62%247636.13%
RRC250117C000450002024-06-14 12:36PM EDT45.001.050.951.10-0.25-19.23%63,61935.60%
RRC250117C000500002024-06-11 10:53AM EDT50.000.750.450.550.00-4019535.74%
RRC250117C000550002024-06-05 1:52PM EDT55.000.350.050.350.00-1003,20737.94%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RRC250117P000150002024-02-21 10:30AM EDT15.000.300.001.200.00-31,10683.40%
RRC250117P000180002024-03-06 2:35PM EDT18.000.360.051.500.00-1081173.10%
RRC250117P000200002024-03-22 3:01PM EDT20.000.360.050.750.00-101,29353.13%
RRC250117P000230002024-03-05 4:54PM EDT23.000.960.400.550.00-129046.05%
RRC250117P000250002024-06-12 2:32PM EDT25.000.390.350.650.00-371,09941.07%
RRC250117P000280002024-06-11 10:14AM EDT28.000.650.800.900.00-621134.84%
RRC250117P000300002024-06-12 2:32PM EDT30.000.991.251.350.00-371,55433.59%
RRC250117P000320002024-06-14 3:32PM EDT32.001.901.801.90+0.45+31.03%230331.89%
RRC250117P000350002024-06-13 11:11AM EDT35.002.803.003.200.00-687830.98%
RRC250117P000370002024-06-12 3:24PM EDT37.003.404.004.200.00-3661429.47%
RRC250117P000400002024-06-04 10:42AM EDT40.006.005.006.200.00-618028.71%
RRC250117P000420002024-06-07 9:46AM EDT42.006.907.407.700.00-13127.86%
RRC250117P000450002024-06-03 10:41AM EDT45.008.809.5010.100.00-175024.71%
RRC250117P000500002024-03-28 3:52PM EDT50.0015.8011.7013.300.00-550.00%