Italia markets closed
Dow Jones
39.061,54 -609,50 (-1,54%) Nasdaq
16.700,81 -100,73 (-0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0811 -0,0016 (-0,15%) Bitcoin EUR
62.280,41 -2.140,68 (-3,32%) CMC Crypto 200
1.459,12 -43,54 (-2,90%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00015000 | 2023-12-19 2:04PM EDT | 15.00 | 15.95 | 14.00 | 17.00 | 0.00 | - | - | 3 | 0.00% |
| RRC240621C00020000 | 2024-01-12 1:00PM EDT | 20.00 | 11.40 | 8.30 | 9.30 | 0.00 | - | 7 | 34 | 0.00% |
| RRC240621C00022000 | 2024-02-23 3:11PM EDT | 22.00 | 9.76 | 11.20 | 13.90 | 0.00 | - | 3 | 19 | 84.38% |
| RRC240621C00023000 | 2023-11-16 1:26PM EDT | 23.00 | 11.05 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 0.00% |
| RRC240621C00024000 | 2024-03-22 12:11PM EDT | 24.00 | 9.37 | 10.90 | 12.90 | 0.00 | - | 1 | 9 | 71.09% |
| RRC240621C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 11.90 | 10.00 | 12.70 | 0.00 | - | 1 | 41 | 104.98% |
| RRC240621C00026000 | 2024-02-20 11:03AM EDT | 26.00 | 5.90 | 5.60 | 7.80 | 0.00 | - | 20 | 71 | 0.00% |
| RRC240621C00027000 | 2024-03-11 9:38AM EDT | 27.00 | 6.42 | 8.60 | 11.10 | 0.00 | - | 20 | 98 | 111.04% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 71.29% |
| RRC240621C00029000 | 2024-04-25 3:17PM EDT | 29.00 | 8.90 | 6.90 | 7.20 | 0.00 | - | 3 | 192 | 54.69% |
| RRC240621C00030000 | 2024-05-21 12:07PM EDT | 30.00 | 8.47 | 5.10 | 6.10 | 0.00 | - | 1 | 469 | 50.78% |
| RRC240621C00031000 | 2024-05-20 9:42AM EDT | 31.00 | 7.58 | 4.90 | 5.10 | 0.00 | - | 1 | 407 | 43.75% |
| RRC240621C00032000 | 2024-05-23 1:07PM EDT | 32.00 | 4.76 | 3.90 | 4.20 | -2.44 | -33.89% | 1 | 408 | 41.02% |
| RRC240621C00033000 | 2024-05-21 3:46PM EDT | 33.00 | 4.83 | 3.10 | 3.30 | 0.00 | - | 6 | 517 | 37.01% |
| RRC240621C00034000 | 2024-05-23 12:55PM EDT | 34.00 | 3.10 | 2.25 | 2.35 | -1.80 | -36.73% | 5 | 519 | 30.32% |
| RRC240621C00035000 | 2024-05-23 3:14PM EDT | 35.00 | 1.58 | 1.55 | 1.60 | -1.06 | -40.15% | 919 | 2,461 | 27.83% |
| RRC240621C00036000 | 2024-05-23 2:48PM EDT | 36.00 | 1.12 | 1.00 | 1.15 | -0.83 | -42.56% | 9 | 533 | 29.83% |
| RRC240621C00037000 | 2024-05-23 2:46PM EDT | 37.00 | 0.70 | 0.65 | 0.70 | -0.60 | -46.15% | 12 | 976 | 28.57% |
| RRC240621C00038000 | 2024-05-23 2:27PM EDT | 38.00 | 0.45 | 0.35 | 0.45 | -0.42 | -48.28% | 17 | 566 | 29.40% |
| RRC240621C00039000 | 2024-05-23 11:09AM EDT | 39.00 | 0.40 | 0.15 | 0.30 | -0.12 | -23.08% | 19 | 1,545 | 30.86% |
| RRC240621C00040000 | 2024-05-23 2:27PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 7 | 4,060 | 32.13% |
| RRC240621C00041000 | 2024-05-21 2:38PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 3 | 222 | 34.38% |
| RRC240621C00042000 | 2024-05-21 1:04PM EDT | 42.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 276 | 41.70% |
| RRC240621C00043000 | 2024-05-20 1:24PM EDT | 43.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 144 | 161 | 55.86% |
| RRC240621C00044000 | 2024-05-20 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 47.07% |
| RRC240621C00045000 | 2024-05-21 11:53AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 81 | 50.98% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 112.99% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 121.09% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00020000 | 2024-04-29 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 313 | 142.77% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 109.38% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,465 | 69.53% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 105.27% |
| RRC240621P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 20 | 853 | 57.42% |
| RRC240621P00026000 | 2024-03-01 11:14AM EDT | 26.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 89.94% |
| RRC240621P00027000 | 2024-05-21 3:04PM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 864 | 87.40% |
| RRC240621P00028000 | 2024-05-15 9:46AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,151 | 52.54% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 46.29% |
| RRC240621P00030000 | 2024-05-23 2:54PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 659 | 40.23% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 64.21% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 966 | 31.35% |
| RRC240621P00033000 | 2024-05-21 1:30PM EDT | 33.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 1,059 | 29.40% |
| RRC240621P00034000 | 2024-05-23 10:59AM EDT | 34.00 | 0.26 | 0.35 | 0.45 | +0.09 | +52.94% | 5 | 748 | 28.66% |
| RRC240621P00035000 | 2024-05-23 2:11PM EDT | 35.00 | 0.60 | 0.60 | 0.75 | +0.25 | +71.43% | 10 | 819 | 27.74% |
| RRC240621P00036000 | 2024-05-23 11:53AM EDT | 36.00 | 0.75 | 1.10 | 1.20 | +0.21 | +38.89% | 33 | 239 | 27.30% |
| RRC240621P00037000 | 2024-05-23 11:00AM EDT | 37.00 | 1.30 | 1.65 | 1.80 | +0.28 | +27.45% | 2 | 355 | 27.15% |
| RRC240621P00038000 | 2024-05-22 10:29AM EDT | 38.00 | 1.85 | 2.40 | 3.60 | 0.00 | - | 22 | 162 | 56.15% |
| RRC240621P00039000 | 2024-05-23 2:49PM EDT | 39.00 | 3.17 | 3.20 | 3.40 | +1.37 | +76.11% | 2 | 163 | 28.71% |
| RRC240621P00040000 | 2024-05-22 10:17AM EDT | 40.00 | 3.50 | 4.00 | 4.50 | 0.00 | - | 2 | 84 | 38.23% |
| RRC240621P00041000 | 2024-05-21 10:46AM EDT | 41.00 | 2.75 | 3.50 | 5.30 | 0.00 | - | 1 | 3 | 34.08% |
| RRC240621P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 3.40 | 5.90 | 6.40 | 0.00 | - | 4 | 50 | 44.04% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 0.00% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 186.82% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 224.17% |
© 2024 Yahoo. Tutti i diritti riservati.