Italia markets close in 2 hours 25 minutes
FTSE MIB
33.639,54 +330,77 (+0,99%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
56.897,36 -3.058,36 (-5,10%)
Range Resources Corporation (RRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 104.98% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 101.59% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 72.46% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 78.17% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 99.85% |
| RRC240920C00029000 | 2024-06-18 9:46AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| RRC240920C00030000 | 2024-06-10 3:20PM EDT | 30.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 0.00% |
| RRC240920C00031000 | 2024-06-12 3:35PM EDT | 31.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| RRC240920C00032000 | 2024-06-21 10:13AM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| RRC240920C00033000 | 2024-06-21 12:15PM EDT | 33.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 0.00% |
| RRC240920C00034000 | 2024-06-20 12:06PM EDT | 34.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 0.78% |
| RRC240920C00035000 | 2024-06-21 2:04PM EDT | 35.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 247 | 3.13% |
| RRC240920C00036000 | 2024-06-21 12:40PM EDT | 36.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 3.13% |
| RRC240920C00037000 | 2024-06-21 3:32PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 611 | 6.25% |
| RRC240920C00038000 | 2024-06-21 12:42PM EDT | 38.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 614 | 6.25% |
| RRC240920C00039000 | 2024-06-21 10:11AM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 6.25% |
| RRC240920C00040000 | 2024-06-21 2:04PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,436 | 6.25% |
| RRC240920C00041000 | 2024-06-20 11:10AM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 12.50% |
| RRC240920C00042000 | 2024-06-21 12:57PM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 882 | 12.50% |
| RRC240920C00043000 | 2024-06-04 3:23PM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 12.50% |
| RRC240920C00045000 | 2024-06-18 1:46PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 348 | 12.50% |
| RRC240920C00050000 | 2024-06-11 2:33PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RRC240920P00023000 | 2024-06-13 3:12PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 56.59% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 60.60% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 54.83% |
| RRC240920P00027000 | 2024-06-20 9:31AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 6.25% |
| RRC240920P00029000 | 2024-06-18 3:18PM EDT | 29.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 100 | 256 | 6.25% |
| RRC240920P00030000 | 2024-06-17 10:22AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 6.25% |
| RRC240920P00031000 | 2024-06-21 3:10PM EDT | 31.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 300 | 502 | 3.13% |
| RRC240920P00032000 | 2024-06-21 3:45PM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 3.13% |
| RRC240920P00033000 | 2024-06-20 12:28PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 783 | 0.78% |
| RRC240920P00034000 | 2024-06-21 2:12PM EDT | 34.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 674 | 0.00% |
| RRC240920P00035000 | 2024-06-20 3:05PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 0.00% |
| RRC240920P00036000 | 2024-06-21 9:40AM EDT | 36.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 7 | 958 | 0.00% |
| RRC240920P00037000 | 2024-06-14 3:59PM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 699 | 0.00% |
| RRC240920P00038000 | 2024-06-10 1:52PM EDT | 38.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| RRC240920P00039000 | 2024-06-11 1:10PM EDT | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RRC240920P00040000 | 2024-06-06 9:44AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 88 | 0.00% |
| RRC240920P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| RRC240920P00042000 | 2024-06-12 10:05AM EDT | 42.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| RRC240920P00043000 | 2024-06-13 10:27AM EDT | 43.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| RRC240920P00045000 | 2024-05-21 10:46AM EDT | 45.00 | 6.80 | 9.00 | 12.10 | 0.00 | - | - | 2 | 50.93% |
© 2024 Yahoo. Tutti i diritti riservati.