La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 383,19 +3 509,71 (+6,40 %)
Range Resources Corporation (RRC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 133.59% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 3.10 | 5.30 | 0.00 | - | 1 | 7 | 83.98% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 3.60 | 5.60 | 0.00 | - | 1 | 40 | 86.43% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 2.70 | 4.80 | 0.00 | - | 2 | 353 | 79.30% |
| RRC240517C00034000 | 2024-05-03 12:46PM EDT | 34.00 | 2.00 | 1.85 | 3.60 | +0.90 | +81.82% | 1 | 400 | 63.87% |
| RRC240517C00035000 | 2024-05-02 3:15PM EDT | 35.00 | 1.01 | 1.10 | 1.20 | 0.00 | - | 6 | 134 | 28.81% |
| RRC240517C00036000 | 2024-05-03 12:41PM EDT | 36.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 18 | 453 | 28.08% |
| RRC240517C00037000 | 2024-05-02 1:19PM EDT | 37.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 121 | 27.54% |
| RRC240517C00038000 | 2024-05-01 3:32PM EDT | 38.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 22 | 505 | 44.53% |
| RRC240517C00039000 | 2024-05-02 9:48AM EDT | 39.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 213 | 33.40% |
| RRC240517C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 17 | 457 | 60.25% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 66.89% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.32% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 81.35% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 94.53% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 128.32% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.88% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 93.55% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 82.32% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 58.59% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 644 | 74.80% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 711 | 31.45% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 805 | 28.32% |
| RRC240517P00035000 | 2024-05-03 2:40PM EDT | 35.00 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 33 | 112 | 27.25% |
| RRC240517P00036000 | 2024-04-29 1:35PM EDT | 36.00 | 0.28 | 0.75 | 0.90 | 0.00 | - | 21 | 160 | 26.66% |
| RRC240517P00037000 | 2024-05-01 10:43AM EDT | 37.00 | 2.50 | 1.45 | 1.55 | 0.00 | - | 19 | 42 | 25.78% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 2.30 | 4.50 | 0.00 | - | 1 | 4 | 71.48% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 3.20 | 5.30 | 0.00 | - | 5 | 15 | 76.51% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 3.40 | 6.00 | 0.00 | - | 10 | 0 | 60.84% |
