Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.073,81 -454,52 (-0,70%) CMC Crypto 200
1.511,24 -15,17 (-0,99%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Range Resources Corporation (RRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00040000 | 2024-05-22 3:13PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | -0.10 | -23.81% | 25 | 4,050 | 29.25% |
| RRC240719C00040000 | 2024-05-22 3:21PM EDT | 2024-07-19 | 0.70 | 0.65 | 0.75 | -0.12 | -14.63% | 22 | 299 | 29.52% |
| RRC240920C00040000 | 2024-05-22 9:43AM EDT | 2024-09-20 | 1.50 | 1.55 | 1.75 | -0.30 | -16.67% | 25 | 1,228 | 33.13% |
| RRC241220C00040000 | 2024-05-21 3:48PM EDT | 2024-12-20 | 2.90 | 2.60 | 2.90 | 0.00 | - | 4 | 364 | 35.40% |
| RRC250117C00040000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 3.10 | 2.40 | 3.30 | -0.76 | -19.69% | 2 | 725 | 36.62% |
| RRC260116C00040000 | 2024-05-22 1:13PM EDT | 2026-01-16 | 6.30 | 5.90 | 6.40 | -0.15 | -2.33% | 3 | 834 | 39.33% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00040000 | 2024-05-22 10:17AM EDT | 2024-06-21 | 3.50 | 2.20 | 3.10 | +0.80 | +29.63% | 2 | 84 | 28.27% |
| RRC240920P00040000 | 2024-05-22 10:13AM EDT | 2024-09-20 | 4.30 | 3.00 | 4.70 | +1.40 | +48.28% | 34 | 20 | 35.21% |
| RRC241220P00040000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 4.00 | 3.80 | 4.80 | 0.00 | - | 1 | 73 | 27.52% |
| RRC250117P00040000 | 2024-05-21 3:25PM EDT | 2025-01-17 | 4.50 | 4.70 | 5.00 | 0.00 | - | 6 | 186 | 27.56% |
| RRC260116P00040000 | 2024-05-20 10:04AM EDT | 2026-01-16 | 5.80 | 6.30 | 6.90 | 0.00 | - | 30 | 484 | 27.41% |
