Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.269,35 +366,06 (+0,97%) Bitcoin EUR
55.357,89 +347,96 (+0,63%) CMC Crypto 200
1.275,46 +4,71 (+0,37%) Nasdaq Compositive
15.851,89 +246,40 (+1,58%) S&P 500
5.069,90 +51,51 (+1,03%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 12 | 12 | 57.03% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 4.20 | 4.60 | 0.00 | - | 1 | 7 | 55.66% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 3.20 | 3.50 | 0.00 | - | 1 | 40 | 39.16% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 2.40 | 2.50 | 0.00 | - | 2 | 353 | 30.08% |
| RRC240517C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 1.10 | 1.55 | 1.65 | 0.00 | - | 2 | 400 | 27.64% |
| RRC240517C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.90 | 0.90 | 1.00 | +0.35 | +63.64% | 1 | 138 | 27.69% |
| RRC240517C00036000 | 2024-05-02 1:04PM EDT | 36.00 | 0.50 | 0.45 | 0.55 | +0.23 | +85.19% | 2 | 451 | 28.03% |
| RRC240517C00037000 | 2024-05-02 1:19PM EDT | 37.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 6 | 121 | 27.34% |
| RRC240517C00038000 | 2024-05-01 3:32PM EDT | 38.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 22 | 505 | 30.47% |
| RRC240517C00039000 | 2024-05-02 9:48AM EDT | 39.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 214 | 56.54% |
| RRC240517C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 17 | 457 | 54.30% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 65.72% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 72.66% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.10% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 91.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 117.38% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 95.31% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 84.57% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 74.02% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 52.05% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 644 | 35.16% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 11 | 710 | 30.08% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.25 | 0.35 | -0.15 | -25.00% | 2 | 805 | 29.79% |
| RRC240517P00035000 | 2024-05-02 12:55PM EDT | 35.00 | 0.65 | 0.60 | 0.65 | -0.08 | -10.96% | 1 | 112 | 27.69% |
| RRC240517P00036000 | 2024-04-29 1:35PM EDT | 36.00 | 0.28 | 1.10 | 1.20 | 0.00 | - | 21 | 160 | 28.03% |
| RRC240517P00037000 | 2024-05-01 10:43AM EDT | 37.00 | 2.50 | 1.85 | 2.05 | 0.00 | - | 19 | 42 | 33.79% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 2.65 | 2.95 | 0.00 | - | 1 | 4 | 38.57% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 3.70 | 3.90 | 0.00 | - | 5 | 15 | 43.95% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 4.60 | 4.90 | 0.00 | - | 10 | 0 | 51.27% |
