Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
18.054,46 -123,16 (-0,68%) Euro Stoxx 50
4.892,75 -43,22 (-0,88%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.315,80 -15,00 (-0,64%) EUR/USD
1,0673 -0,0042 (-0,39%) Bitcoin EUR
57.579,95 +311,55 (+0,54%)
Comstock Resources, Inc. (CRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117C00003000 | 2024-04-24 3:46PM EDT | 3.00 | 7.20 | 7.70 | 8.10 | 0.00 | - | 26 | 94 | 0.00% |
| CRK250117C00005000 | 2024-06-12 10:35AM EDT | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.00% |
| CRK250117C00006000 | 2024-06-12 10:04AM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRK250117C00007000 | 2024-05-03 11:36AM EDT | 7.00 | 3.60 | 3.00 | 6.90 | 0.00 | - | 10 | 10 | 87.40% |
| CRK250117C00008000 | 2024-06-25 11:36AM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,488 | 0.00% |
| CRK250117C00009000 | 2024-05-20 11:56AM EDT | 9.00 | 3.10 | 2.70 | 2.95 | 0.00 | - | 17 | 47 | 50.29% |
| CRK250117C00010000 | 2024-06-25 10:08AM EDT | 10.00 | 2.25 | 0.00 | 0.00 | -0.26 | -10.36% | 1 | 5,884 | 0.00% |
| CRK250117C00011000 | 2024-06-12 11:22AM EDT | 11.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 30 | 229 | 0.00% |
| CRK250117C00012000 | 2024-06-24 3:55PM EDT | 12.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 378 | 3.13% |
| CRK250117C00013000 | 2024-06-24 2:43PM EDT | 13.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,081 | 6.25% |
| CRK250117C00014000 | 2024-06-24 11:42AM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 6.25% |
| CRK250117C00015000 | 2024-06-24 3:05PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 1 | 3,710 | 12.50% |
| CRK250117C00016000 | 2024-06-10 3:40PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| CRK250117C00017000 | 2024-05-20 3:37PM EDT | 17.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 15 | 232 | 48.24% |
| CRK250117C00020000 | 2024-06-14 11:04AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 25.00% |
| CRK250117C00022000 | 2024-06-11 1:16PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 636 | 25.00% |
| CRK250117C00025000 | 2024-06-11 1:08PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 274 | 25.00% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 135.01% |
| CRK250117C00030000 | 2024-06-25 3:08PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 25.00% |
| CRK250117C00035000 | 2024-06-24 2:23PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,062 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117P00003000 | 2024-02-15 11:53AM EDT | 3.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 142.77% |
| CRK250117P00005000 | 2024-06-14 2:03PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 634 | 25.00% |
| CRK250117P00008000 | 2024-06-25 11:36AM EDT | 8.00 | 0.35 | 0.00 | 0.00 | +0.06 | +20.69% | 1 | 2,390 | 12.50% |
| CRK250117P00009000 | 2024-05-20 2:26PM EDT | 9.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | - | 2 | 51.66% |
| CRK250117P00010000 | 2024-06-24 9:41AM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,786 | 3.13% |
| CRK250117P00011000 | 2024-06-25 11:21AM EDT | 11.00 | 1.20 | 0.00 | 0.00 | -0.20 | -14.29% | 1 | 44 | 0.78% |
| CRK250117P00012000 | 2024-06-12 12:24PM EDT | 12.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRK250117P00013000 | 2024-06-10 11:23AM EDT | 13.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 615 | 0.00% |
| CRK250117P00014000 | 2024-06-18 10:20AM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CRK250117P00015000 | 2024-06-18 10:48AM EDT | 15.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| CRK250117P00017000 | 2024-05-30 10:28AM EDT | 17.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 51.27% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 57.23% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 14.00 | 19.00 | 0.00 | - | 50 | 0 | 158.06% |
| CRK250117P00027000 | 2022-10-24 11:18AM EDT | 27.00 | 13.10 | 10.00 | 14.50 | 0.00 | - | 1 | 9 | 0.00% |
| CRK250117P00030000 | 2022-11-09 3:03PM EDT | 30.00 | 14.60 | 14.60 | 19.40 | 0.00 | - | 2 | 4 | 99.32% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 144.24% |
