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
61.685,30 +28,00 (+0,05%)
Comstock Resources, Inc. (CRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117C00003000 | 2024-04-24 3:46PM EDT | 3.00 | 7.20 | 7.70 | 8.10 | 0.00 | - | 26 | 94 | 0.00% |
| CRK250117C00005000 | 2024-06-12 10:35AM EDT | 5.00 | 7.45 | 6.10 | 6.80 | 0.00 | - | 4 | 600 | 89.65% |
| CRK250117C00006000 | 2024-06-12 10:04AM EDT | 6.00 | 6.50 | 3.50 | 7.50 | 0.00 | - | 2 | 7 | 76.37% |
| CRK250117C00007000 | 2024-05-03 11:36AM EDT | 7.00 | 3.60 | 3.00 | 6.90 | 0.00 | - | 10 | 10 | 85.74% |
| CRK250117C00008000 | 2024-06-14 2:05PM EDT | 8.00 | 3.70 | 3.60 | 4.10 | -0.40 | -9.76% | 10 | 2,496 | 64.75% |
| CRK250117C00009000 | 2024-05-20 11:56AM EDT | 9.00 | 3.10 | 2.65 | 3.10 | 0.00 | - | 17 | 47 | 51.37% |
| CRK250117C00010000 | 2024-06-14 2:07PM EDT | 10.00 | 2.33 | 1.70 | 2.60 | -0.33 | -12.41% | 10 | 5,867 | 61.38% |
| CRK250117C00011000 | 2024-06-12 11:22AM EDT | 11.00 | 2.49 | 1.70 | 2.75 | 0.00 | - | 30 | 229 | 63.87% |
| CRK250117C00012000 | 2024-06-14 1:52PM EDT | 12.00 | 1.35 | 1.25 | 1.40 | -0.69 | -33.82% | 1 | 363 | 50.83% |
| CRK250117C00013000 | 2024-06-13 3:58PM EDT | 13.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 1 | 2,076 | 49.71% |
| CRK250117C00014000 | 2024-06-11 12:38PM EDT | 14.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 6 | 73 | 49.56% |
| CRK250117C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 2,800 | 49.22% |
| CRK250117C00016000 | 2024-06-10 3:40PM EDT | 16.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 8 | 28 | 49.02% |
| CRK250117C00017000 | 2024-05-20 3:37PM EDT | 17.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 15 | 232 | 49.51% |
| CRK250117C00020000 | 2024-06-14 11:04AM EDT | 20.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 1 | 723 | 52.73% |
| CRK250117C00022000 | 2024-06-11 1:16PM EDT | 22.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 20 | 636 | 53.03% |
| CRK250117C00025000 | 2024-06-11 1:08PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 85 | 274 | 76.66% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 131.93% |
| CRK250117C00030000 | 2024-06-10 2:57PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 87.70% |
| CRK250117C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 1,086 | 78.13% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117P00003000 | 2024-02-15 11:53AM EDT | 3.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 139.45% |
| CRK250117P00005000 | 2024-06-14 2:03PM EDT | 5.00 | 0.50 | 0.00 | 0.20 | +0.35 | +233.33% | 9 | 633 | 67.58% |
| CRK250117P00008000 | 2024-06-12 10:27AM EDT | 8.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 6 | 2,141 | 50.68% |
| CRK250117P00009000 | 2024-05-20 2:26PM EDT | 9.00 | 0.55 | 0.50 | 1.65 | 0.00 | - | - | 2 | 64.45% |
| CRK250117P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.80 | 0.75 | 0.95 | +0.07 | +9.59% | 2 | 1,785 | 45.07% |
| CRK250117P00011000 | 2024-06-12 12:18PM EDT | 11.00 | 1.25 | 1.25 | 1.35 | +0.25 | +25.00% | 1 | 41 | 42.09% |
| CRK250117P00012000 | 2024-06-12 12:24PM EDT | 12.00 | 1.46 | 1.80 | 2.95 | 0.00 | - | - | 1 | 54.49% |
| CRK250117P00013000 | 2024-06-10 11:23AM EDT | 13.00 | 2.05 | 2.40 | 2.55 | 0.00 | - | 18 | 615 | 39.11% |
| CRK250117P00015000 | 2024-04-24 3:33PM EDT | 15.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 10 | 44 | 57.62% |
| CRK250117P00017000 | 2024-05-30 10:28AM EDT | 17.00 | 5.49 | 3.80 | 7.90 | 0.00 | - | 20 | 20 | 105.37% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 116.21% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 55.08% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 14.00 | 19.00 | 0.00 | - | 50 | 0 | 154.20% |
| CRK250117P00027000 | 2022-10-24 11:18AM EDT | 27.00 | 13.10 | 10.00 | 14.50 | 0.00 | - | 1 | 9 | 0.00% |
| CRK250117P00030000 | 2022-11-09 3:03PM EDT | 30.00 | 14.60 | 14.60 | 19.40 | 0.00 | - | 2 | 4 | 96.68% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 140.63% |
© 2024 Yahoo. Tutti i diritti riservati.