Deutsche Märkte schließen in 45 Minuten
DAX
18.749,10 +55,73 (+0,30%) Euro Stoxx 50
5.047,41 +12,00 (+0,24%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.359,00 +24,50 (+1,05%) EUR/USD
1,0860 +0,0011 (+0,10%) Bitcoin EUR
63.630,18 -45,79 (-0,07%)
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 | 4.80 | 5.70 | 0.00 | - | 2 | 48 | 109.18% |
| CRK240920C00007000 | 2024-05-21 2:41PM EDT | 7.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 308 | 65.63% |
| CRK240920C00008000 | 2024-05-16 10:31AM EDT | 8.00 | 3.08 | 3.00 | 3.20 | 0.00 | - | 20 | 196 | 57.62% |
| CRK240920C00009000 | 2024-05-24 9:36AM EDT | 9.00 | 2.30 | 2.20 | 3.50 | -0.20 | -8.00% | 87 | 2,990 | 81.45% |
| CRK240920C00010000 | 2024-05-23 3:57PM EDT | 10.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 33 | 1,258 | 51.37% |
| CRK240920C00011000 | 2024-05-24 2:50PM EDT | 11.00 | 1.00 | 0.95 | 1.10 | -0.10 | -9.09% | 94 | 668 | 48.54% |
| CRK240920C00012000 | 2024-05-24 2:48PM EDT | 12.00 | 0.61 | 0.60 | 0.65 | -0.04 | -6.15% | 67 | 469 | 44.73% |
| CRK240920C00013000 | 2024-05-24 10:41AM EDT | 13.00 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 5 | 193 | 44.43% |
| CRK240920C00014000 | 2024-05-23 12:06PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 108 | 44.82% |
| CRK240920C00015000 | 2024-05-20 10:30AM EDT | 15.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 55 | 1,057 | 48.63% |
| CRK240920C00016000 | 2024-04-26 10:31AM EDT | 16.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 50.78% |
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 | 112.70% |
| CRK240920P00006000 | 2024-03-25 11:08AM EDT | 6.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 12 | 66 | 70.70% |
| 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 | 0.10 | 0.20 | 0.00 | - | 1 | 5,213 | 50.59% |
| CRK240920P00009000 | 2024-05-23 10:50AM EDT | 9.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 6 | 556 | 45.22% |
| CRK240920P00010000 | 2024-05-24 2:01PM EDT | 10.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 20 | 366 | 45.12% |
| CRK240920P00011000 | 2024-05-24 10:25AM EDT | 11.00 | 1.00 | 1.00 | 1.10 | +0.07 | +7.53% | 2 | 156 | 40.82% |
| CRK240920P00012000 | 2024-05-24 12:41PM EDT | 12.00 | 1.65 | 1.60 | 1.70 | +0.20 | +13.79% | 38 | 44 | 38.67% |
| CRK240920P00013000 | 2024-05-17 10:24AM EDT | 13.00 | 2.40 | 2.30 | 3.10 | 0.00 | - | 1 | 4 | 67.38% |
| CRK240920P00014000 | 2024-05-15 9:46AM EDT | 14.00 | 3.50 | 1.85 | 4.70 | 0.00 | - | - | 1 | 102.73% |
| CRK240920P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 4.90 | 2.45 | 5.50 | 0.00 | - | - | 0 | 103.32% |
