Mercados españoles abiertos en 6 hrs 3 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.098,59 -715,97 (-1,84%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,49 -0,13 (-0,16%) Bitcoin EUR
62.236,67 +446,06 (+0,72%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116C00018000 | 2024-06-10 2:13PM EDT | 18.00 | 20.40 | 17.00 | 20.70 | 0.00 | - | 1 | 9 | 56.54% |
| RRC260116C00020000 | 2024-06-11 1:15PM EDT | 20.00 | 19.20 | 16.10 | 19.10 | 0.00 | - | 2 | 4 | 58.08% |
| RRC260116C00023000 | 2024-05-22 12:18PM EDT | 23.00 | 16.55 | 12.10 | 15.30 | 0.00 | - | - | 10 | 54.20% |
| RRC260116C00025000 | 2024-05-21 2:20PM EDT | 25.00 | 15.35 | 10.50 | 13.90 | 0.00 | - | 1 | 56 | 52.39% |
| RRC260116C00028000 | 2024-05-24 10:13AM EDT | 28.00 | 11.68 | 10.70 | 12.00 | 0.00 | - | 7 | 16 | 50.43% |
| RRC260116C00030000 | 2024-03-27 12:01PM EDT | 30.00 | 9.40 | 11.00 | 11.90 | 0.00 | - | 6 | 26 | 53.37% |
| RRC260116C00032000 | 2024-04-22 9:45AM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| RRC260116C00035000 | 2024-06-12 10:56AM EDT | 35.00 | 8.55 | 6.90 | 7.70 | 0.00 | - | 5 | 224 | 43.45% |
| RRC260116C00037000 | 2024-06-12 2:32PM EDT | 37.00 | 7.41 | 6.00 | 6.40 | 0.00 | - | 2 | 210 | 40.32% |
| RRC260116C00040000 | 2024-06-14 1:32PM EDT | 40.00 | 4.97 | 4.80 | 5.70 | -1.22 | -19.71% | 20 | 858 | 42.04% |
| RRC260116C00042000 | 2024-06-10 11:48AM EDT | 42.00 | 5.54 | 4.10 | 4.50 | 0.00 | - | 6 | 166 | 38.54% |
| RRC260116C00045000 | 2024-06-12 3:04PM EDT | 45.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 13 | 53 | 39.41% |
| RRC260116C00047000 | 2024-05-24 9:47AM EDT | 47.00 | 3.30 | 2.75 | 3.20 | 0.00 | - | 1 | 44 | 37.81% |
| RRC260116C00050000 | 2024-06-14 1:44PM EDT | 50.00 | 2.30 | 2.10 | 2.55 | -0.65 | -22.03% | 10 | 332 | 37.15% |
| RRC260116C00055000 | 2024-06-12 3:04PM EDT | 55.00 | 2.00 | 1.05 | 2.05 | 0.00 | - | 20 | 179 | 38.57% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116P00015000 | 2024-01-29 10:30AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RRC260116P00018000 | 2024-03-25 9:30AM EDT | 18.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 16 | 48 | 64.14% |
| RRC260116P00020000 | 2024-05-24 11:24AM EDT | 20.00 | 0.64 | 0.50 | 1.30 | 0.00 | - | 1 | 11 | 46.00% |
| RRC260116P00023000 | 2024-05-31 9:35AM EDT | 23.00 | 1.02 | 0.80 | 1.50 | 0.00 | - | 1 | 4 | 39.44% |
| RRC260116P00025000 | 2023-11-02 12:04PM EDT | 25.00 | 2.61 | 1.95 | 3.30 | 0.00 | - | - | 2 | 49.57% |
| RRC260116P00028000 | 2024-06-11 3:33PM EDT | 28.00 | 1.85 | 2.10 | 2.60 | 0.00 | - | 10 | 516 | 34.92% |
| RRC260116P00030000 | 2024-05-30 1:17PM EDT | 30.00 | 2.48 | 2.70 | 3.20 | 0.00 | - | 3 | 50 | 33.42% |
| RRC260116P00032000 | 2024-04-23 1:09PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| RRC260116P00035000 | 2024-06-12 10:39AM EDT | 35.00 | 4.20 | 4.70 | 6.40 | 0.00 | - | 2 | 345 | 37.33% |
| RRC260116P00037000 | 2024-05-24 9:52AM EDT | 37.00 | 5.60 | 5.70 | 6.10 | 0.00 | - | 2 | 231 | 28.71% |
| RRC260116P00040000 | 2024-06-12 11:16AM EDT | 40.00 | 6.70 | 7.40 | 7.80 | 0.00 | - | 5 | 489 | 27.04% |
| RRC260116P00042000 | 2024-06-05 2:58PM EDT | 42.00 | 8.30 | 8.70 | 9.10 | 0.00 | - | - | 10 | 26.07% |
| RRC260116P00047000 | 2024-06-07 10:20AM EDT | 47.00 | 11.80 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 29.32% |
© 2024 Yahoo. Todos los derechos reservados.