Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.400,79 +1.493,24 (+2,49%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920C00006000 | 2024-05-10 3:42PM EDT | 6.00 | 4.30 | 3.30 | 6.40 | 0.00 | - | 2 | 48 | 58.59% |
| CRK240920C00007000 | 2024-05-14 9:32AM EDT | 7.00 | 3.90 | 2.25 | 4.40 | 0.00 | - | 2 | 310 | 95.02% |
| CRK240920C00008000 | 2024-05-16 10:31AM EDT | 8.00 | 3.08 | 1.65 | 4.50 | 0.00 | - | 20 | 196 | 54.10% |
| CRK240920C00009000 | 2024-05-17 12:56PM EDT | 9.00 | 2.25 | 1.15 | 2.90 | +0.05 | +2.27% | 37 | 2,933 | 80.96% |
| CRK240920C00010000 | 2024-05-17 3:01PM EDT | 10.00 | 1.60 | 1.50 | 1.65 | +0.05 | +3.23% | 26 | 1,266 | 49.51% |
| CRK240920C00011000 | 2024-05-17 11:58AM EDT | 11.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 10 | 627 | 44.82% |
| CRK240920C00012000 | 2024-05-16 3:33PM EDT | 12.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 405 | 43.07% |
| CRK240920C00013000 | 2024-05-17 3:24PM EDT | 13.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 1 | 149 | 42.77% |
| CRK240920C00014000 | 2024-05-17 10:49AM EDT | 14.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 103 | 43.16% |
| CRK240920C00015000 | 2024-05-16 1:03PM EDT | 15.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 15 | 1,002 | 46.78% |
| CRK240920C00016000 | 2024-04-26 10:31AM EDT | 16.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 48.93% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 108.20% |
| CRK240920P00006000 | 2024-03-25 11:08AM EDT | 6.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 12 | 66 | 67.97% |
| CRK240920P00007000 | 2024-04-22 11:14AM EDT | 7.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 4,467 | 55.86% |
| CRK240920P00008000 | 2024-05-16 11:32AM EDT | 8.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 5 | 5,214 | 48.44% |
| CRK240920P00009000 | 2024-05-17 2:05PM EDT | 9.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 575 | 43.36% |
| CRK240920P00010000 | 2024-05-16 12:00PM EDT | 10.00 | 0.58 | 0.55 | 0.60 | 0.00 | - | 25 | 365 | 38.77% |
| CRK240920P00011000 | 2024-05-17 3:43PM EDT | 11.00 | 1.00 | 1.00 | 1.05 | -0.10 | -9.09% | 110 | 80 | 37.01% |
| CRK240920P00012000 | 2024-04-29 1:07PM EDT | 12.00 | 2.00 | 1.60 | 1.65 | 0.00 | - | 3 | 39 | 34.77% |
| CRK240920P00013000 | 2024-05-16 9:36AM EDT | 13.00 | 2.40 | 2.30 | 3.40 | 0.00 | - | 1 | 4 | 54.00% |
| CRK240920P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 4.90 | 2.55 | 4.70 | 0.00 | - | - | 0 | 63.87% |
© 2024 Yahoo. Tutti i diritti riservati.