Deutsche Märkte schließen in 33 Minuten
DAX
18.240,66 +85,42 (+0,47%) Euro Stoxx 50
4.921,49 +5,55 (+0,11%) Dow Jones 30
39.218,03 +90,23 (+0,23%) Gold
2.338,00 +24,80 (+1,07%) EUR/USD
1,0714 +0,0030 (+0,28%) Bitcoin EUR
57.595,91 -74,30 (-0,13%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719C00031000 | 2024-06-21 3:22PM EDT | 31.00 | 2.81 | 2.75 | 2.90 | 0.00 | - | 3 | 3 | 42.24% |
| RRC240719C00034000 | 2024-06-27 10:38AM EDT | 34.00 | 0.79 | 0.75 | 0.85 | -0.09 | -10.23% | 4 | 18 | 33.06% |
| RRC240719C00035000 | 2024-06-27 9:51AM EDT | 35.00 | 0.50 | 0.40 | 0.50 | +0.07 | +16.28% | 6 | 130 | 32.62% |
| RRC240719C00036000 | 2024-06-26 2:05PM EDT | 36.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 329 | 33.45% |
| RRC240719C00037000 | 2024-06-26 2:07PM EDT | 37.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 343 | 35.65% |
| RRC240719C00038000 | 2024-06-25 2:49PM EDT | 38.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 35 | 599 | 38.67% |
| RRC240719C00039000 | 2024-06-24 1:46PM EDT | 39.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 115 | 44.24% |
| RRC240719C00040000 | 2024-06-24 1:48PM EDT | 40.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 295 | 56.35% |
| RRC240719C00041000 | 2024-06-18 3:46PM EDT | 41.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 74 | 52.34% |
| RRC240719C00042000 | 2024-06-14 11:41AM EDT | 42.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 6 | 35 | 75.88% |
| RRC240719C00043000 | 2024-06-26 9:51AM EDT | 43.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 50 | 81.15% |
| RRC240719C00044000 | 2024-05-30 3:20PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 84.77% |
| RRC240719C00046000 | 2024-06-24 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 57.03% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719P00029000 | 2024-06-24 9:42AM EDT | 29.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 4 | 8 | 59.47% |
| RRC240719P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 38.28% |
| RRC240719P00031000 | 2024-06-21 3:46PM EDT | 31.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 18 | 32.32% |
| RRC240719P00032000 | 2024-06-24 3:54PM EDT | 32.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 3 | 167 | 28.86% |
| RRC240719P00033000 | 2024-06-26 10:44AM EDT | 33.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 51 | 28.42% |
| RRC240719P00034000 | 2024-06-26 10:46AM EDT | 34.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 1 | 209 | 26.07% |
| RRC240719P00035000 | 2024-06-24 3:54PM EDT | 35.00 | 0.99 | 1.75 | 2.15 | 0.00 | - | 2 | 104 | 34.96% |
| RRC240719P00036000 | 2024-06-18 1:45PM EDT | 36.00 | 2.25 | 2.45 | 2.70 | 0.00 | - | 15 | 61 | 24.61% |
| RRC240719P00037000 | 2024-06-17 10:19AM EDT | 37.00 | 2.85 | 3.50 | 3.60 | 0.00 | - | 1 | 20 | 21.09% |
| RRC240719P00038000 | 2024-06-21 1:41PM EDT | 38.00 | 4.27 | 4.40 | 4.60 | 0.00 | - | 1 | 6 | 25.78% |
| RRC240719P00039000 | 2024-06-13 10:15AM EDT | 39.00 | 3.20 | 5.30 | 5.60 | 0.00 | - | 22 | 0 | 30.08% |
