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
56.288,85 -1.188,93 (-2,07%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116C00015000 | 2024-06-18 12:05PM EDT | 15.00 | 20.26 | 18.30 | 21.00 | 0.00 | - | - | 22 | 59.38% |
| RRC260116C00018000 | 2024-06-10 2:13PM EDT | 18.00 | 20.40 | 15.60 | 19.00 | 0.00 | - | 1 | 9 | 57.06% |
| RRC260116C00020000 | 2024-06-11 1:15PM EDT | 20.00 | 19.20 | 14.10 | 16.20 | 0.00 | - | 2 | 4 | 59.64% |
| RRC260116C00023000 | 2024-06-27 3:55PM EDT | 23.00 | 12.90 | 12.50 | 13.10 | 0.00 | - | - | 12 | 47.67% |
| RRC260116C00025000 | 2024-05-21 2:20PM EDT | 25.00 | 15.35 | 11.70 | 12.50 | 0.00 | - | 1 | 56 | 52.64% |
| RRC260116C00028000 | 2024-05-24 10:13AM EDT | 28.00 | 11.68 | 9.20 | 10.10 | 0.00 | - | 7 | 16 | 46.44% |
| RRC260116C00030000 | 2024-03-27 12:01PM EDT | 30.00 | 9.40 | 11.00 | 11.90 | 0.00 | - | 6 | 26 | 62.24% |
| RRC260116C00032000 | 2024-06-18 1:46PM EDT | 32.00 | 7.13 | 7.00 | 7.40 | -0.87 | -10.87% | 5 | 42 | 40.99% |
| RRC260116C00035000 | 2024-06-25 10:16AM EDT | 35.00 | 6.50 | 5.60 | 5.90 | 0.00 | - | 1 | 226 | 39.17% |
| RRC260116C00037000 | 2024-06-24 10:24AM EDT | 37.00 | 4.88 | 4.70 | 5.10 | -0.72 | -12.86% | 5 | 210 | 38.55% |
| RRC260116C00040000 | 2024-06-24 3:21PM EDT | 40.00 | 4.71 | 3.70 | 4.10 | 0.00 | - | 1 | 875 | 37.94% |
| RRC260116C00042000 | 2024-06-10 11:48AM EDT | 42.00 | 5.54 | 3.10 | 3.50 | 0.00 | - | 6 | 166 | 37.37% |
| RRC260116C00045000 | 2024-06-21 3:45PM EDT | 45.00 | 2.65 | 2.30 | 2.70 | 0.00 | - | 2 | 58 | 36.35% |
| RRC260116C00047000 | 2024-06-27 1:07PM EDT | 47.00 | 2.15 | 1.90 | 2.25 | 0.00 | - | 1 | 76 | 35.69% |
| RRC260116C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 1.85 | 1.50 | 1.85 | 0.00 | - | 110 | 456 | 36.00% |
| RRC260116C00055000 | 2024-06-18 12:28PM EDT | 55.00 | 1.34 | 0.00 | 1.80 | 0.00 | - | 5 | 179 | 40.20% |
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 | 62.45% |
| RRC260116P00020000 | 2024-05-24 11:24AM EDT | 20.00 | 0.64 | 0.55 | 1.75 | 0.00 | - | 1 | 11 | 49.56% |
| RRC260116P00023000 | 2024-05-31 9:35AM EDT | 23.00 | 1.02 | 1.00 | 1.35 | 0.00 | - | 1 | 4 | 35.76% |
| RRC260116P00025000 | 2023-11-02 12:04PM EDT | 25.00 | 2.61 | 1.95 | 3.30 | 0.00 | - | - | 2 | 47.21% |
| RRC260116P00028000 | 2024-06-24 3:21PM EDT | 28.00 | 2.18 | 2.30 | 2.65 | 0.00 | - | 2 | 518 | 32.54% |
| RRC260116P00030000 | 2024-05-30 1:17PM EDT | 30.00 | 2.48 | 3.00 | 3.40 | 0.00 | - | 3 | 50 | 31.70% |
| RRC260116P00032000 | 2024-06-28 10:06AM EDT | 32.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 5 | 21 | 30.45% |
| RRC260116P00035000 | 2024-06-12 10:39AM EDT | 35.00 | 4.20 | 5.30 | 5.70 | 0.00 | - | 2 | 345 | 29.11% |
| RRC260116P00037000 | 2024-05-24 9:52AM EDT | 37.00 | 5.60 | 6.40 | 7.80 | 0.00 | - | 2 | 231 | 33.97% |
| RRC260116P00040000 | 2024-06-12 11:16AM EDT | 40.00 | 6.70 | 8.30 | 8.60 | 0.00 | - | 5 | 489 | 25.75% |
| RRC260116P00042000 | 2024-06-05 2:58PM EDT | 42.00 | 8.30 | 9.60 | 10.10 | 0.00 | - | - | 10 | 25.28% |
| RRC260116P00047000 | 2024-06-07 10:20AM EDT | 47.00 | 11.80 | 12.50 | 15.40 | 0.00 | - | 1 | 1 | 33.50% |
© 2024 Yahoo. Todos los derechos reservados.