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
62.325,50 +40,78 (+0,07%)
Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK260116C00003000 | 2024-05-29 9:30AM EDT | 3.00 | 8.50 | 8.60 | 9.50 | 0.00 | - | 1 | 77 | 88.96% |
| CRK260116C00005000 | 2024-05-24 12:49PM EDT | 5.00 | 6.25 | 6.10 | 9.40 | 0.00 | - | 9 | 386 | 88.92% |
| CRK260116C00008000 | 2024-05-29 1:48PM EDT | 8.00 | 4.65 | 4.90 | 5.30 | 0.00 | - | 7 | 1,320 | 59.28% |
| CRK260116C00010000 | 2024-05-29 1:00PM EDT | 10.00 | 3.80 | 3.10 | 4.10 | +0.44 | +13.10% | 3 | 1,487 | 58.84% |
| CRK260116C00012000 | 2024-05-29 1:48PM EDT | 12.00 | 3.03 | 2.55 | 3.20 | +0.39 | +14.77% | 2 | 579 | 50.83% |
| CRK260116C00015000 | 2024-05-30 11:23AM EDT | 15.00 | 1.85 | 1.80 | 2.10 | 0.00 | - | 50 | 1,357 | 50.20% |
| CRK260116C00017000 | 2024-05-30 11:53AM EDT | 17.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 29 | 371 | 51.42% |
| CRK260116C00020000 | 2024-05-24 3:29PM EDT | 20.00 | 0.65 | 0.80 | 1.10 | 0.00 | - | 100 | 250 | 50.68% |
| CRK260116C00022000 | 2024-05-16 3:50PM EDT | 22.00 | 0.55 | 0.55 | 0.85 | 0.00 | - | 1 | 69 | 50.07% |
| CRK260116C00025000 | 2024-05-24 3:26PM EDT | 25.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 100 | 156 | 49.81% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK260116P00003000 | 2024-04-08 3:50PM EDT | 3.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 104 | 116.41% |
| CRK260116P00005000 | 2024-05-01 9:33AM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| CRK260116P00008000 | 2024-05-28 12:45PM EDT | 8.00 | 0.88 | 0.70 | 1.00 | -0.05 | -5.38% | 2 | 1,896 | 49.51% |
| CRK260116P00010000 | 2024-05-21 3:51PM EDT | 10.00 | 1.85 | 1.45 | 1.65 | 0.00 | - | 4 | 405 | 44.24% |
| CRK260116P00012000 | 2024-05-20 2:37PM EDT | 12.00 | 2.65 | 2.35 | 2.70 | 0.00 | - | 12 | 29 | 42.82% |
| CRK260116P00015000 | 2024-01-19 2:56PM EDT | 15.00 | 7.80 | 7.30 | 7.60 | 0.00 | - | 10 | 11 | 87.99% |
| CRK260116P00017000 | 2023-09-20 1:22PM EDT | 17.00 | 7.00 | 5.00 | 7.60 | 0.00 | - | - | 1 | 63.50% |
