Italia markets close in 1 hour 42 minutes
FTSE MIB
33.670,71 +361,94 (+1,09%) Dow Jones
39.269,84 +119,51 (+0,31%) Nasdaq
17.633,56 -55,80 (-0,32%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,79 +0,06 (+0,07%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719C00031000 | 2024-06-21 3:22PM EDT | 31.00 | 2.81 | 2.45 | 3.60 | 0.00 | - | 3 | 3 | 46.92% |
| RRC240719C00034000 | 2024-06-21 12:30PM EDT | 34.00 | 1.04 | 0.80 | 1.10 | 0.00 | - | 17 | 20 | 29.40% |
| RRC240719C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.53 | 0.55 | 1.55 | -0.13 | -19.70% | 12 | 36 | 53.91% |
| RRC240719C00036000 | 2024-06-24 9:30AM EDT | 36.00 | 0.30 | 0.30 | 0.85 | -0.07 | -18.92% | 6 | 293 | 43.95% |
| RRC240719C00037000 | 2024-06-21 3:56PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 80 | 261 | 6.25% |
| RRC240719C00038000 | 2024-06-21 1:15PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 18 | 442 | 34.96% |
| RRC240719C00039000 | 2024-06-21 3:55PM EDT | 39.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 40 | 114 | 51.27% |
| RRC240719C00040000 | 2024-06-20 3:49PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 12.50% |
| RRC240719C00041000 | 2024-06-18 3:46PM EDT | 41.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 3 | 74 | 62.79% |
| RRC240719C00042000 | 2024-06-14 11:41AM EDT | 42.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 6 | 35 | 66.89% |
| RRC240719C00043000 | 2024-05-16 10:42AM EDT | 43.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 50 | 71.88% |
| RRC240719C00044000 | 2024-05-30 3:20PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| RRC240719C00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719P00029000 | 2024-06-21 3:57PM EDT | 29.00 | 0.12 | 0.10 | 0.60 | 0.00 | - | 4 | 4 | 56.74% |
| RRC240719P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| RRC240719P00031000 | 2024-06-21 3:46PM EDT | 31.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 18 | 39.65% |
| RRC240719P00032000 | 2024-06-21 1:53PM EDT | 32.00 | 0.42 | 0.15 | 0.85 | 0.00 | - | 61 | 167 | 48.00% |
| RRC240719P00033000 | 2024-06-21 2:04PM EDT | 33.00 | 0.70 | 0.55 | 0.90 | 0.00 | - | 3 | 36 | 38.38% |
| RRC240719P00034000 | 2024-06-21 3:57PM EDT | 34.00 | 1.34 | 1.05 | 1.70 | 0.00 | - | 32 | 209 | 47.90% |
| RRC240719P00035000 | 2024-06-21 12:29PM EDT | 35.00 | 1.75 | 1.00 | 1.80 | 0.00 | - | 3 | 103 | 34.86% |
| RRC240719P00036000 | 2024-06-18 1:45PM EDT | 36.00 | 2.25 | 2.15 | 2.95 | 0.00 | - | 15 | 61 | 48.98% |
| RRC240719P00037000 | 2024-06-17 10:19AM EDT | 37.00 | 2.85 | 3.10 | 3.50 | 0.00 | - | 1 | 20 | 43.26% |
| RRC240719P00038000 | 2024-06-21 1:41PM EDT | 38.00 | 4.27 | 4.00 | 4.60 | 0.00 | - | 1 | 6 | 54.00% |
| RRC240719P00039000 | 2024-06-13 10:15AM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.