Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.471,38 -1.877,58 (-3,22%)
Range Resources Corporation (RRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 198.63% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 3.00 | 5.50 | 0.00 | - | 1 | 7 | 144.14% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 1.70 | 3.70 | 0.00 | - | 1 | 40 | 63.48% |
| RRC240517C00033000 | 2024-05-10 2:55PM EDT | 33.00 | 2.50 | 2.10 | 3.50 | -2.30 | -47.92% | 1 | 349 | 58.30% |
| RRC240517C00034000 | 2024-05-07 1:42PM EDT | 34.00 | 3.84 | 0.60 | 1.70 | 0.00 | - | 16 | 384 | 35.25% |
| RRC240517C00035000 | 2024-05-10 3:18PM EDT | 35.00 | 0.80 | 0.75 | 0.90 | -1.40 | -63.64% | 21 | 133 | 30.66% |
| RRC240517C00036000 | 2024-05-10 3:10PM EDT | 36.00 | 0.30 | 0.25 | 0.35 | -1.06 | -77.94% | 82 | 441 | 28.03% |
| RRC240517C00037000 | 2024-05-10 9:55AM EDT | 37.00 | 0.35 | 0.05 | 0.15 | -0.20 | -36.36% | 17 | 114 | 31.45% |
| RRC240517C00038000 | 2024-05-10 11:05AM EDT | 38.00 | 0.05 | 0.00 | 0.55 | -0.20 | -80.00% | 1 | 504 | 53.91% |
| RRC240517C00039000 | 2024-05-08 3:42PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 54.88% |
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 457 | 85.84% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 96.88% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 107.42% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 117.38% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 135.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 179.49% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 2 | 151.95% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 130.08% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 69.53% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 67.58% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 644 | 86.52% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 711 | 42.38% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 2 | 805 | 33.59% |
| RRC240517P00035000 | 2024-05-10 2:56PM EDT | 35.00 | 0.30 | 0.20 | 0.30 | +0.27 | +900.00% | 317 | 139 | 26.86% |
| RRC240517P00036000 | 2024-05-07 11:55AM EDT | 36.00 | 0.80 | 0.65 | 0.80 | +0.67 | +515.38% | 1 | 167 | 26.95% |
| RRC240517P00037000 | 2024-05-10 2:59PM EDT | 37.00 | 1.65 | 1.45 | 1.60 | +1.15 | +230.00% | 13 | 95 | 29.88% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 1.85 | 3.60 | 0.00 | - | 1 | 4 | 52.34% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 2.20 | 3.60 | 0.00 | - | 5 | 15 | 52.73% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 4.40 | 4.70 | 0.00 | - | 10 | 0 | 55.86% |
