Italia markets close in 1 hour 53 minutes
FTSE MIB
33.670,96 +362,19 (+1,09%) Dow Jones
39.220,56 +70,23 (+0,18%) Nasdaq
17.654,54 -34,83 (-0,20%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,40 -0,33 (-0,41%) Bitcoin EUR
57.209,41 -2.664,64 (-4,45%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116C00015000 | 2024-06-18 12:05PM EDT | 15.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| RRC260116C00018000 | 2024-06-10 2:13PM EDT | 18.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RRC260116C00020000 | 2024-06-11 1:15PM EDT | 20.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RRC260116C00023000 | 2024-05-22 12:18PM EDT | 23.00 | 16.55 | 12.10 | 14.80 | 0.00 | - | - | 10 | 60.13% |
| RRC260116C00025000 | 2024-05-21 2:20PM EDT | 25.00 | 15.35 | 11.70 | 12.50 | 0.00 | - | 1 | 56 | 50.18% |
| RRC260116C00028000 | 2024-05-24 10:13AM EDT | 28.00 | 11.68 | 9.20 | 10.10 | 0.00 | - | 7 | 16 | 44.41% |
| RRC260116C00030000 | 2024-03-27 12:01PM EDT | 30.00 | 9.40 | 11.00 | 11.90 | 0.00 | - | 6 | 26 | 60.28% |
| RRC260116C00032000 | 2024-06-18 1:46PM EDT | 32.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| RRC260116C00035000 | 2024-06-18 11:04AM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 225 | 0.78% |
| RRC260116C00037000 | 2024-06-18 9:30AM EDT | 37.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 1.56% |
| RRC260116C00040000 | 2024-06-18 1:30PM EDT | 40.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 30 | 875 | 3.13% |
| RRC260116C00042000 | 2024-06-10 11:48AM EDT | 42.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 3.13% |
| RRC260116C00045000 | 2024-06-21 3:45PM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| RRC260116C00047000 | 2024-06-17 10:22AM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 6.25% |
| RRC260116C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 110 | 456 | 6.25% |
| RRC260116C00055000 | 2024-06-18 12:28PM EDT | 55.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116P00015000 | 2024-01-29 10:30AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RRC260116P00018000 | 2024-03-25 9:30AM EDT | 18.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 16 | 48 | 62.67% |
| RRC260116P00020000 | 2024-05-24 11:24AM EDT | 20.00 | 0.64 | 0.55 | 1.75 | 0.00 | - | 1 | 11 | 49.83% |
| RRC260116P00023000 | 2024-05-31 9:35AM EDT | 23.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RRC260116P00025000 | 2023-11-02 12:04PM EDT | 25.00 | 2.61 | 1.95 | 3.30 | 0.00 | - | - | 2 | 47.61% |
| RRC260116P00028000 | 2024-06-11 3:33PM EDT | 28.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 516 | 3.13% |
| RRC260116P00030000 | 2024-05-30 1:17PM EDT | 30.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 3.13% |
| RRC260116P00032000 | 2024-06-18 3:59PM EDT | 32.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| RRC260116P00035000 | 2024-06-12 10:39AM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 0.00% |
| RRC260116P00037000 | 2024-05-24 9:52AM EDT | 37.00 | 5.60 | 6.40 | 7.80 | 0.00 | - | 2 | 231 | 34.86% |
| RRC260116P00040000 | 2024-06-12 11:16AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 0.00% |
| RRC260116P00042000 | 2024-06-05 2:58PM EDT | 42.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RRC260116P00047000 | 2024-06-07 10:20AM EDT | 47.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.