Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.657,27 +717,79 (+1,18%)
Comstock Resources, Inc. (CRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920C00006000 | 2024-05-10 3:42PM EDT | 6.00 | 4.30 | 5.70 | 7.00 | 0.00 | - | 2 | 48 | 189.06% |
| CRK240920C00007000 | 2024-06-06 12:27PM EDT | 7.00 | 4.79 | 2.90 | 5.90 | 0.00 | - | 30 | 283 | 81.45% |
| CRK240920C00008000 | 2024-06-14 9:47AM EDT | 8.00 | 3.60 | 2.15 | 5.00 | +0.52 | +16.88% | 5 | 196 | 77.15% |
| CRK240920C00009000 | 2024-06-13 10:00AM EDT | 9.00 | 2.61 | 1.45 | 2.60 | -0.43 | -14.14% | 58 | 2,881 | 59.96% |
| CRK240920C00010000 | 2024-06-14 2:41PM EDT | 10.00 | 1.75 | 1.65 | 1.85 | -0.63 | -26.47% | 39 | 1,202 | 54.59% |
| CRK240920C00011000 | 2024-06-14 2:45PM EDT | 11.00 | 1.15 | 1.15 | 1.25 | -0.23 | -16.67% | 10 | 678 | 51.37% |
| CRK240920C00012000 | 2024-06-12 12:56PM EDT | 12.00 | 1.20 | 0.70 | 0.75 | 0.00 | - | 19 | 587 | 47.12% |
| CRK240920C00013000 | 2024-06-14 3:14PM EDT | 13.00 | 0.42 | 0.40 | 0.45 | -0.13 | -23.64% | 3 | 1,768 | 46.09% |
| CRK240920C00014000 | 2024-06-12 12:27PM EDT | 14.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 16 | 751 | 47.85% |
| CRK240920C00015000 | 2024-06-12 3:06PM EDT | 15.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 104 | 1,213 | 49.32% |
| CRK240920C00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 56 | 52.05% |
| CRK240920C00017000 | 2024-06-12 3:29PM EDT | 17.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 20 | 76.76% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920P00005000 | 2024-03-26 1:44PM EDT | 5.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 126.17% |
| CRK240920P00006000 | 2024-05-29 9:30AM EDT | 6.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 116.02% |
| CRK240920P00007000 | 2024-06-03 3:53PM EDT | 7.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 4,466 | 66.80% |
| CRK240920P00008000 | 2024-06-06 3:50PM EDT | 8.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 618 | 5,265 | 51.17% |
| CRK240920P00009000 | 2024-06-12 9:33AM EDT | 9.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 1 | 617 | 50.29% |
| CRK240920P00010000 | 2024-06-13 10:45AM EDT | 10.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 54 | 388 | 44.43% |
| CRK240920P00011000 | 2024-06-14 2:57PM EDT | 11.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 6 | 312 | 42.58% |
| CRK240920P00012000 | 2024-06-13 3:43PM EDT | 12.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 2 | 140 | 40.48% |
| CRK240920P00013000 | 2024-06-03 3:23PM EDT | 13.00 | 1.75 | 2.05 | 2.15 | 0.00 | - | 2 | 19 | 38.28% |
| CRK240920P00014000 | 2024-05-31 10:18AM EDT | 14.00 | 2.50 | 1.45 | 4.30 | 0.00 | - | 1 | 1 | 102.93% |
| CRK240920P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 4.90 | 3.40 | 4.10 | 0.00 | - | - | 0 | 52.93% |
© 2024 Yahoo. Tutti i diritti riservati.