Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.289,04 +1.056,48 (+1,70%) CMC Crypto 200
1.447,40 -20,53 (-1,40%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Range Resources Corporation (RRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00035000 | 2024-06-03 1:13PM EDT | 2024-06-21 | 1.70 | 2.15 | 2.25 | -0.41 | -19.43% | 10 | 1,770 | 33.99% |
| RRC240719C00035000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 2.60 | 2.00 | 2.85 | 0.00 | - | 4 | 19 | 34.96% |
| RRC240920C00035000 | 2024-05-22 9:52AM EDT | 2024-09-20 | 3.64 | 3.70 | 3.90 | 0.00 | - | 1 | 224 | 36.94% |
| RRC241220C00035000 | 2024-05-23 2:54PM EDT | 2024-12-20 | 4.20 | 4.80 | 5.20 | 0.00 | - | 2 | 36 | 39.92% |
| RRC250117C00035000 | 2024-05-28 11:54AM EDT | 2025-01-17 | 5.30 | 4.30 | 5.40 | 0.00 | - | 6 | 3,709 | 39.21% |
| RRC260116C00035000 | 2024-05-31 12:24PM EDT | 2026-01-16 | 8.15 | 7.40 | 8.80 | 0.00 | - | 3 | 228 | 43.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00035000 | 2024-06-03 12:51PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.40 | +0.10 | +28.57% | 17 | 1,037 | 32.86% |
| RRC240719P00035000 | 2024-06-03 1:27PM EDT | 2024-07-19 | 0.90 | 0.70 | 0.80 | +0.10 | +12.50% | 35 | 42 | 30.03% |
| RRC240920P00035000 | 2024-05-31 10:13AM EDT | 2024-09-20 | 1.55 | 1.50 | 2.50 | 0.00 | - | 16 | 271 | 42.48% |
| RRC241220P00035000 | 2024-05-30 10:19AM EDT | 2024-12-20 | 2.45 | 2.15 | 2.70 | 0.00 | - | 33 | 58 | 33.35% |
| RRC250117P00035000 | 2024-06-03 11:53AM EDT | 2025-01-17 | 2.85 | 2.55 | 2.70 | +0.30 | +11.76% | 19 | 836 | 31.25% |
| RRC260116P00035000 | 2024-05-30 1:17PM EDT | 2026-01-16 | 4.18 | 3.80 | 5.80 | 0.00 | - | 3 | 343 | 36.89% |
