Deutsche Märkte öffnen in 3 Stunden 18 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.880,06 -142,27 (-0,24%) CMC Crypto 200
1.345,86 +43,78 (+3,36%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Range Resources Corporation (RRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240816C00032000 | 2024-06-27 1:57PM EDT | 32.00 | 2.45 | 2.40 | 2.60 | 0.00 | - | - | 8 | 38.92% |
| RRC240816C00033000 | 2024-06-28 3:27PM EDT | 33.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 11 | 31 | 36.87% |
| RRC240816C00035000 | 2024-06-27 11:24AM EDT | 35.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | - | 14 | 35.65% |
| RRC240816C00036000 | 2024-07-01 11:19AM EDT | 36.00 | 0.57 | 0.60 | 0.75 | -0.08 | -12.31% | 32 | 27 | 35.55% |
| RRC240816C00037000 | 2024-07-01 1:17PM EDT | 37.00 | 0.44 | 0.40 | 0.50 | -0.04 | -8.33% | 2 | 94 | 34.77% |
| RRC240816C00038000 | 2024-07-01 3:50PM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 2 | 50 | 35.16% |
| RRC240816C00039000 | 2024-07-01 12:07PM EDT | 39.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 50 | 1 | 35.84% |
| RRC240816C00040000 | 2024-06-24 3:42PM EDT | 40.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 4 | 15 | 37.60% |
| RRC240816C00041000 | 2024-06-26 11:10AM EDT | 41.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 28 | 41.21% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240816P00029000 | 2024-06-26 10:37AM EDT | 29.00 | 0.24 | 0.15 | 0.90 | 0.00 | - | - | 100 | 57.13% |
| RRC240816P00030000 | 2024-06-28 11:36AM EDT | 30.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 27 | 37 | 34.42% |
| RRC240816P00031000 | 2024-06-28 11:34AM EDT | 31.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 14 | 16 | 33.20% |
| RRC240816P00032000 | 2024-06-28 11:32AM EDT | 32.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 16 | 46 | 32.52% |
| RRC240816P00033000 | 2024-06-28 2:56PM EDT | 33.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 15 | 60 | 31.93% |
