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
62.392,05 +183,34 (+0,29%)
Comstock Resources, Inc. (CRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK241220C00008000 | 2024-05-03 9:56AM EDT | 8.00 | 2.85 | 2.20 | 5.40 | 0.00 | - | 41 | 41 | 114.16% |
| CRK241220C00009000 | 2024-05-31 10:12AM EDT | 9.00 | 3.40 | 3.30 | 4.60 | +0.10 | +3.03% | 5 | 99 | 77.83% |
| CRK241220C00010000 | 2024-05-28 11:38AM EDT | 10.00 | 2.15 | 2.45 | 4.10 | 0.00 | - | 10 | 166 | 72.85% |
| CRK241220C00011000 | 2024-05-31 9:50AM EDT | 11.00 | 2.15 | 1.05 | 2.20 | +0.68 | +46.26% | 8 | 31 | 54.35% |
| CRK241220C00012000 | 2024-05-31 3:34PM EDT | 12.00 | 1.55 | 0.25 | 2.60 | +0.10 | +6.90% | 12 | 89 | 78.91% |
| CRK241220C00013000 | 2024-05-31 12:06PM EDT | 13.00 | 1.15 | 1.10 | 1.20 | +0.09 | +8.49% | 16 | 162 | 48.49% |
| CRK241220C00014000 | 2024-05-29 9:38AM EDT | 14.00 | 0.60 | 0.75 | 0.90 | 0.00 | - | 1 | 29 | 47.95% |
| CRK241220C00015000 | 2024-05-21 1:06PM EDT | 15.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 7 | 413 | 46.97% |
| CRK241220C00016000 | 2024-04-29 11:36AM EDT | 16.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 43.75% |
| CRK241220C00017000 | 2024-05-23 3:06PM EDT | 17.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | - | 1 | 46.48% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK241220P00006000 | 2024-05-02 2:16PM EDT | 6.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 10 | 74.22% |
| CRK241220P00007000 | 2024-05-02 2:16PM EDT | 7.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | - | 10 | 56.35% |
| CRK241220P00009000 | 2024-05-01 11:23AM EDT | 9.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 12 | 17 | 46.29% |
| CRK241220P00010000 | 2024-05-24 3:38PM EDT | 10.00 | 0.90 | 0.65 | 1.25 | 0.00 | - | 10 | 32 | 52.05% |
| CRK241220P00011000 | 2024-05-30 11:14AM EDT | 11.00 | 1.07 | 0.95 | 2.10 | 0.00 | - | 25 | 41 | 55.42% |
| CRK241220P00013000 | 2024-05-31 2:02PM EDT | 13.00 | 2.05 | 2.00 | 2.25 | -0.55 | -21.15% | 12 | 1 | 41.50% |
| CRK241220P00015000 | 2024-05-16 1:41PM EDT | 15.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 54 | 53 | 38.67% |
