Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.499,02 +669,96 (+1,10%)
Range Resources Corporation (RRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00035000 | 2024-05-16 2:36PM EDT | 2024-06-21 | 2.50 | 3.10 | 4.20 | 0.00 | - | 11 | 1,524 | 57.37% |
| RRC240920C00035000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 4.10 | 4.30 | 4.50 | +0.52 | +14.53% | 5 | 228 | 34.06% |
| RRC241220C00035000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 5.10 | 3.50 | 6.00 | 0.00 | - | 1 | 20 | 40.14% |
| RRC250117C00035000 | 2024-05-17 2:08PM EDT | 2025-01-17 | 5.80 | 5.70 | 6.00 | +0.40 | +7.41% | 17 | 3,696 | 37.77% |
| RRC260116C00035000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 9.00 | 8.50 | 9.00 | +0.50 | +5.88% | 5 | 224 | 40.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00035000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 81 | 735 | 27.10% |
| RRC240920P00035000 | 2024-05-16 1:13PM EDT | 2024-09-20 | 1.41 | 1.05 | 1.20 | 0.00 | - | 43 | 154 | 27.37% |
| RRC241220P00035000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 2.15 | 1.75 | 2.30 | 0.00 | - | 16 | 48 | 31.52% |
| RRC250117P00035000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 2.15 | 2.00 | 2.20 | -0.17 | -7.33% | 86 | 833 | 28.77% |
| RRC260116P00035000 | 2024-04-24 2:48PM EDT | 2026-01-16 | 3.90 | 3.60 | 4.80 | 0.00 | - | 20 | 323 | 32.75% |
