Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.769,99 +60,59 (+0,10%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719C00034000 | 2024-06-11 9:32AM EDT | 34.00 | 3.80 | 2.10 | 2.20 | 0.00 | - | 1 | 2 | 35.40% |
| RRC240719C00035000 | 2024-06-13 3:32PM EDT | 35.00 | 2.17 | 1.50 | 1.60 | 0.00 | - | 3 | 23 | 34.42% |
| RRC240719C00036000 | 2024-06-14 9:57AM EDT | 36.00 | 1.08 | 1.00 | 1.10 | -0.46 | -29.87% | 9 | 145 | 33.30% |
| RRC240719C00037000 | 2024-06-14 3:24PM EDT | 37.00 | 0.65 | 0.65 | 0.70 | -1.07 | -62.21% | 2 | 219 | 31.93% |
| RRC240719C00038000 | 2024-06-14 10:18AM EDT | 38.00 | 0.48 | 0.35 | 0.50 | -0.27 | -36.00% | 6 | 509 | 33.40% |
| RRC240719C00039000 | 2024-06-14 2:44PM EDT | 39.00 | 0.26 | 0.25 | 0.30 | -0.54 | -67.50% | 4 | 74 | 32.72% |
| RRC240719C00040000 | 2024-06-13 10:04AM EDT | 40.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 15 | 290 | 33.50% |
| RRC240719C00041000 | 2024-06-11 3:53PM EDT | 41.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 30 | 74 | 35.35% |
| RRC240719C00042000 | 2024-06-10 2:38PM EDT | 42.00 | 0.18 | 0.05 | 0.15 | -0.07 | -28.00% | 6 | 35 | 39.45% |
| RRC240719C00043000 | 2024-05-16 10:42AM EDT | 43.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 50 | 55.96% |
| RRC240719C00044000 | 2024-05-30 3:20PM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 43.26% |
| RRC240719C00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 52.15% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 3 | 15 | 41.60% |
| RRC240719P00031000 | 2024-06-04 11:15AM EDT | 31.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 15 | 15 | 37.60% |
| RRC240719P00032000 | 2024-06-14 10:45AM EDT | 32.00 | 0.27 | 0.25 | 0.35 | +0.07 | +35.00% | 1 | 130 | 34.77% |
| RRC240719P00033000 | 2024-06-14 10:57AM EDT | 33.00 | 0.45 | 0.40 | 0.50 | +0.18 | +66.67% | 4 | 1 | 32.13% |
| RRC240719P00034000 | 2024-06-12 1:25PM EDT | 34.00 | 0.70 | 0.65 | 0.75 | +0.35 | +100.00% | 5 | 163 | 30.37% |
| RRC240719P00035000 | 2024-06-14 10:40AM EDT | 35.00 | 1.07 | 1.05 | 1.15 | +0.47 | +78.33% | 1 | 92 | 29.74% |
| RRC240719P00036000 | 2024-06-13 3:43PM EDT | 36.00 | 1.15 | 1.55 | 1.70 | 0.00 | - | 1 | 46 | 29.79% |
| RRC240719P00037000 | 2024-06-12 11:43AM EDT | 37.00 | 2.35 | 2.20 | 2.30 | +1.18 | +100.85% | 1 | 21 | 28.03% |
| RRC240719P00038000 | 2024-06-03 10:28AM EDT | 38.00 | 2.05 | 2.95 | 3.10 | 0.00 | - | 51 | 70 | 28.81% |
| RRC240719P00039000 | 2024-06-13 10:15AM EDT | 39.00 | 3.20 | 3.80 | 4.90 | 0.00 | - | 22 | 23 | 57.81% |
