Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.335,68 +169,77 (+0,27%)
Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920C00006000 | 2024-05-10 3:42PM EDT | 6.00 | 4.30 | 4.10 | 7.20 | 0.00 | - | 40 | 48 | 204.10% |
| CRK240920C00007000 | 2024-05-21 2:41PM EDT | 7.00 | 4.30 | 3.20 | 6.60 | 0.00 | - | 1 | 308 | 74.80% |
| CRK240920C00008000 | 2024-05-16 10:31AM EDT | 8.00 | 3.08 | 2.45 | 5.70 | 0.00 | - | 20 | 196 | 73.44% |
| CRK240920C00009000 | 2024-05-31 10:50AM EDT | 9.00 | 3.05 | 3.00 | 3.20 | +0.15 | +5.17% | 11 | 2,907 | 58.59% |
| CRK240920C00010000 | 2024-05-30 12:18PM EDT | 10.00 | 2.30 | 2.20 | 2.35 | 0.00 | - | 4 | 1,258 | 51.86% |
| CRK240920C00011000 | 2024-05-29 3:12PM EDT | 11.00 | 1.25 | 1.55 | 1.65 | 0.00 | - | 32 | 678 | 50.49% |
| CRK240920C00012000 | 2024-05-31 3:56PM EDT | 12.00 | 1.10 | 1.00 | 1.10 | +0.15 | +15.79% | 38 | 513 | 47.46% |
| CRK240920C00013000 | 2024-05-31 2:36PM EDT | 13.00 | 0.70 | 0.60 | 0.75 | +0.35 | +100.00% | 37 | 193 | 47.56% |
| CRK240920C00014000 | 2024-05-23 12:06PM EDT | 14.00 | 0.43 | 0.35 | 0.45 | +0.18 | +72.00% | 5 | 108 | 45.41% |
| CRK240920C00015000 | 2024-05-30 11:21AM EDT | 15.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 1,062 | 46.29% |
| CRK240920C00016000 | 2024-04-26 10:31AM EDT | 16.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 43.36% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920P00005000 | 2024-03-26 1:44PM EDT | 5.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 122.46% |
| CRK240920P00006000 | 2024-05-29 9:30AM EDT | 6.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 65 | 99.90% |
| CRK240920P00007000 | 2024-04-22 11:14AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRK240920P00008000 | 2024-05-20 3:49PM EDT | 8.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 5,213 | 55.27% |
| CRK240920P00009000 | 2024-05-30 1:21PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 51 | 515 | 49.41% |
| CRK240920P00010000 | 2024-05-28 3:17PM EDT | 10.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 1 | 366 | 46.09% |
| CRK240920P00011000 | 2024-05-30 11:49AM EDT | 11.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 154 | 42.68% |
| CRK240920P00012000 | 2024-05-31 3:56PM EDT | 12.00 | 1.15 | 1.10 | 1.20 | -0.50 | -30.30% | 8 | 82 | 40.14% |
| CRK240920P00013000 | 2024-05-31 1:58PM EDT | 13.00 | 1.70 | 1.65 | 2.75 | -0.70 | -29.17% | 13 | 4 | 53.91% |
| CRK240920P00014000 | 2024-05-31 10:18AM EDT | 14.00 | 2.50 | 2.40 | 4.10 | +0.02 | +0.81% | 1 | 2 | 67.04% |
| CRK240920P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 4.90 | 3.40 | 4.10 | 0.00 | - | - | 0 | 54.49% |
