Deutsche Märkte schließen in 27 Minuten
DAX
18.221,37 +66,13 (+0,36%) Euro Stoxx 50
4.916,66 +0,72 (+0,01%) Dow Jones 30
39.196,35 +68,55 (+0,18%) Gold
2.341,10 +27,90 (+1,21%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
57.566,54 -40,56 (-0,07%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 107.96% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 104.20% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 74.61% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 80.32% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 102.27% |
| RRC240920C00029000 | 2024-06-18 9:46AM EDT | 29.00 | 6.00 | 5.10 | 5.30 | 0.00 | - | 1 | 32 | 41.36% |
| RRC240920C00030000 | 2024-06-10 3:20PM EDT | 30.00 | 8.03 | 4.20 | 4.50 | 0.00 | - | 2 | 371 | 39.40% |
| RRC240920C00031000 | 2024-06-24 3:07PM EDT | 31.00 | 4.80 | 3.70 | 3.80 | 0.00 | - | 23 | 186 | 38.53% |
| RRC240920C00032000 | 2024-06-25 9:57AM EDT | 32.00 | 3.70 | 3.00 | 3.10 | 0.00 | - | 1 | 217 | 36.69% |
| RRC240920C00033000 | 2024-06-21 12:15PM EDT | 33.00 | 2.76 | 2.45 | 2.55 | 0.00 | - | 4 | 234 | 36.33% |
| RRC240920C00034000 | 2024-06-24 11:10AM EDT | 34.00 | 2.52 | 1.95 | 2.00 | 0.00 | - | 30 | 335 | 34.94% |
| RRC240920C00035000 | 2024-06-26 9:46AM EDT | 35.00 | 1.75 | 1.50 | 1.60 | 0.00 | - | 1 | 278 | 34.82% |
| RRC240920C00036000 | 2024-06-26 1:02PM EDT | 36.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 2 | 271 | 34.50% |
| RRC240920C00037000 | 2024-06-26 12:58PM EDT | 37.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1 | 624 | 33.99% |
| RRC240920C00038000 | 2024-06-24 2:27PM EDT | 38.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 25 | 629 | 34.33% |
| RRC240920C00039000 | 2024-06-24 1:55PM EDT | 39.00 | 0.79 | 0.45 | 0.55 | 0.00 | - | 10 | 206 | 33.79% |
| RRC240920C00040000 | 2024-06-26 2:13PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 30 | 1,471 | 34.72% |
| RRC240920C00041000 | 2024-06-24 11:02AM EDT | 41.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 17 | 134 | 35.01% |
| RRC240920C00042000 | 2024-06-21 12:57PM EDT | 42.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 2 | 882 | 34.57% |
| RRC240920C00043000 | 2024-06-25 10:20AM EDT | 43.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 2 | 40 | 35.16% |
| RRC240920C00045000 | 2024-06-26 10:08AM EDT | 45.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 4 | 344 | 57.76% |
| RRC240920C00050000 | 2024-06-11 2:33PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 50 | 60 | 57.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RRC240920P00023000 | 2024-06-13 3:12PM EDT | 23.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 51.27% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 57.42% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 50.20% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 55.57% |
| RRC240920P00027000 | 2024-06-20 9:31AM EDT | 27.00 | 0.25 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 257 | 36.67% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 12.50% |
| RRC240920P00029000 | 2024-06-27 10:40AM EDT | 29.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 19 | 253 | 33.89% |
| RRC240920P00030000 | 2024-06-25 11:42AM EDT | 30.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 590 | 32.89% |
| RRC240920P00031000 | 2024-06-26 10:45AM EDT | 31.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 1 | 504 | 31.79% |
| RRC240920P00032000 | 2024-06-27 10:15AM EDT | 32.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 5 | 601 | 30.47% |
| RRC240920P00033000 | 2024-06-26 3:15PM EDT | 33.00 | 1.60 | 1.60 | 1.70 | -0.05 | -3.03% | 1 | 797 | 29.61% |
| RRC240920P00034000 | 2024-06-26 3:22PM EDT | 34.00 | 2.10 | 2.10 | 2.25 | 0.00 | - | 16 | 689 | 29.83% |
| RRC240920P00035000 | 2024-06-20 3:05PM EDT | 35.00 | 2.40 | 2.65 | 2.80 | 0.00 | - | 7 | 329 | 28.81% |
| RRC240920P00036000 | 2024-06-27 10:42AM EDT | 36.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 27 | 1,025 | 27.25% |
| RRC240920P00037000 | 2024-06-14 3:59PM EDT | 37.00 | 3.10 | 4.00 | 4.20 | 0.00 | - | 25 | 699 | 27.88% |
| RRC240920P00038000 | 2024-06-10 1:52PM EDT | 38.00 | 2.66 | 4.50 | 5.10 | 0.00 | - | 2 | 129 | 29.64% |
| RRC240920P00039000 | 2024-06-25 9:58AM EDT | 39.00 | 5.10 | 5.60 | 5.90 | 0.00 | - | 1 | 16 | 28.22% |
| RRC240920P00040000 | 2024-06-25 9:58AM EDT | 40.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 16 | 98 | 31.25% |
| RRC240920P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 4.30 | 7.40 | 8.10 | 0.00 | - | 3 | 11 | 39.55% |
| RRC240920P00042000 | 2024-06-12 10:05AM EDT | 42.00 | 5.10 | 8.40 | 8.90 | 0.00 | - | 2 | 68 | 36.91% |
| RRC240920P00043000 | 2024-06-13 10:27AM EDT | 43.00 | 7.20 | 9.40 | 9.60 | 0.00 | - | 6 | 67 | 23.44% |
| RRC240920P00045000 | 2024-05-21 10:46AM EDT | 45.00 | 6.80 | 9.00 | 12.10 | 0.00 | - | - | 2 | 50.64% |
