Italia markets close in 2 hours 20 minutes
FTSE MIB
33.650,52 +341,75 (+1,03%) 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
80,78 +0,05 (+0,06%) Bitcoin EUR
56.933,01 -2.992,85 (-4,99%)
Range Resources Corporation (RRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-06-20 12:56PM EDT | 15.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.80 | 18.10 | 0.00 | - | 6 | 0 | 108.47% |
| RRC250117C00020000 | 2024-06-11 1:13PM EDT | 20.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 11.00 | 11.60 | 0.00 | - | 32 | 63 | 54.91% |
| RRC250117C00025000 | 2024-05-17 10:54AM EDT | 25.00 | 13.06 | 11.20 | 12.90 | 0.00 | - | 16 | 200 | 81.52% |
| RRC250117C00028000 | 2024-06-07 12:51PM EDT | 28.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 0.00% |
| RRC250117C00030000 | 2024-06-21 1:56PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| RRC250117C00032000 | 2024-06-17 1:11PM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 703 | 0.00% |
| RRC250117C00035000 | 2024-06-21 3:49PM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 89 | 3,704 | 1.56% |
| RRC250117C00037000 | 2024-06-21 2:15PM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 1,092 | 3.13% |
| RRC250117C00040000 | 2024-06-21 2:19PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 729 | 6.25% |
| RRC250117C00042000 | 2024-06-20 9:38AM EDT | 42.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 495 | 6.25% |
| RRC250117C00045000 | 2024-06-20 9:35AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3,718 | 12.50% |
| RRC250117C00050000 | 2024-06-20 9:31AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 12.50% |
| RRC250117C00055000 | 2024-06-17 9:38AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 3,307 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 81.45% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 70.70% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 50.59% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 43.07% |
| RRC250117P00025000 | 2024-06-12 2:32PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 37 | 1,099 | 12.50% |
| RRC250117P00028000 | 2024-06-11 10:14AM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 6.25% |
| RRC250117P00030000 | 2024-06-21 1:16PM EDT | 30.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 101 | 1,649 | 3.13% |
| RRC250117P00032000 | 2024-06-21 1:16PM EDT | 32.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 100 | 297 | 1.56% |
| RRC250117P00035000 | 2024-06-17 10:53AM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 878 | 0.00% |
| RRC250117P00037000 | 2024-06-21 10:32AM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 616 | 0.00% |
| RRC250117P00040000 | 2024-06-20 9:48AM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| RRC250117P00042000 | 2024-06-07 9:46AM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| RRC250117P00045000 | 2024-06-03 10:41AM EDT | 45.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 0.00% |
| RRC250117P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 15.80 | 11.70 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.