Italia markets close in 1 hour 55 minutes
FTSE MIB
33.656,35 +347,58 (+1,04%) Dow Jones
39.215,25 +64,92 (+0,17%) Nasdaq
17.660,59 -28,77 (-0,16%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,44 -0,29 (-0,36%) Bitcoin EUR
57.119,12 -2.718,15 (-4,54%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:35AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220C00020000 | 2024-06-21 12:36PM EDT | 20.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| RRC241220C00029000 | 2024-06-17 10:04AM EDT | 29.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RRC241220C00032000 | 2024-05-03 9:49AM EDT | 32.00 | 5.80 | 6.80 | 7.10 | 0.00 | - | 3 | 3 | 66.11% |
| RRC241220C00033000 | 2024-05-30 2:13PM EDT | 33.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RRC241220C00034000 | 2024-06-18 11:04AM EDT | 34.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.39% |
| RRC241220C00035000 | 2024-06-18 10:00AM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 1.56% |
| RRC241220C00036000 | 2024-06-11 2:22PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| RRC241220C00037000 | 2024-06-20 9:51AM EDT | 37.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 60 | 268 | 3.13% |
| RRC241220C00038000 | 2024-06-17 9:37AM EDT | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| RRC241220C00039000 | 2024-06-20 3:05PM EDT | 39.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| RRC241220C00040000 | 2024-06-10 11:18AM EDT | 40.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 6.25% |
| RRC241220C00041000 | 2024-06-21 12:59PM EDT | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| RRC241220C00042000 | 2024-05-23 10:52AM EDT | 42.00 | 1.90 | 0.85 | 0.95 | 0.00 | - | 2 | 32 | 35.11% |
| RRC241220C00043000 | 2024-06-11 10:38AM EDT | 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 6.25% |
| RRC241220C00045000 | 2024-06-17 3:30PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 12.50% |
| RRC241220C00050000 | 2024-06-18 2:14PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 712 | 12.50% |
| RRC241220C00055000 | 2024-06-10 3:58PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220P00025000 | 2024-06-03 2:33PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| RRC241220P00027000 | 2024-06-18 10:10AM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| RRC241220P00028000 | 2024-05-09 3:55PM EDT | 28.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 31.45% |
| RRC241220P00029000 | 2024-06-07 9:44AM EDT | 29.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RRC241220P00030000 | 2024-06-13 11:39AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 3.13% |
| RRC241220P00031000 | 2024-06-21 3:46PM EDT | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 3.13% |
| RRC241220P00032000 | 2024-06-21 3:45PM EDT | 32.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 1.56% |
| RRC241220P00033000 | 2024-06-21 3:27PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.78% |
| RRC241220P00034000 | 2024-06-21 12:09PM EDT | 34.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| RRC241220P00035000 | 2024-06-21 12:51PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| RRC241220P00036000 | 2024-06-13 10:07AM EDT | 36.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| RRC241220P00037000 | 2024-06-10 3:18PM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 99 | 0.00% |
| RRC241220P00038000 | 2024-05-23 2:54PM EDT | 38.00 | 4.20 | 5.20 | 6.00 | 0.00 | - | - | 44 | 34.64% |
| RRC241220P00039000 | 2024-06-03 12:07PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| RRC241220P00040000 | 2024-06-12 10:34AM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 0.00% |
| RRC241220P00041000 | 2024-06-03 9:52AM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RRC241220P00042000 | 2024-06-07 10:52AM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RRC241220P00043000 | 2024-06-03 10:24AM EDT | 43.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RRC241220P00045000 | 2024-06-10 9:55AM EDT | 45.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.