La bourse ferme dans 5 h 45 min
CAC 40
8 125,65 -70,31 (-0,86 %) Euro Stoxx 50
5 041,07 -33,27 (-0,66 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0874 +0,0013 (+0,12 %) Gold future
2 420,50 -18,00 (-0,74 %) Bitcoin EUR
65 261,68 +3 677,40 (+5,97 %)
Range Resources Corporation (RRC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00015000 | 2023-12-19 2:04PM EDT | 15.00 | 15.95 | 14.00 | 17.00 | 0.00 | - | - | 3 | 0.00% |
| RRC240621C00020000 | 2024-01-12 1:00PM EDT | 20.00 | 11.40 | 8.30 | 9.30 | 0.00 | - | 7 | 34 | 0.00% |
| RRC240621C00022000 | 2024-02-23 3:11PM EDT | 22.00 | 9.76 | 11.20 | 13.90 | 0.00 | - | 3 | 19 | 0.00% |
| RRC240621C00023000 | 2023-11-16 1:26PM EDT | 23.00 | 11.05 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 0.00% |
| RRC240621C00024000 | 2024-03-22 12:11PM EDT | 24.00 | 9.37 | 10.90 | 12.90 | 0.00 | - | 1 | 9 | 0.00% |
| RRC240621C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 11.90 | 10.00 | 12.70 | 0.00 | - | 1 | 41 | 0.00% |
| RRC240621C00026000 | 2024-02-20 11:03AM EDT | 26.00 | 5.90 | 5.60 | 7.80 | 0.00 | - | 20 | 71 | 0.00% |
| RRC240621C00027000 | 2024-03-11 9:38AM EDT | 27.00 | 6.42 | 8.60 | 11.10 | 0.00 | - | 20 | 98 | 0.00% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 0.00% |
| RRC240621C00029000 | 2024-04-25 3:17PM EDT | 29.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC240621C00030000 | 2024-05-20 9:48AM EDT | 30.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC240621C00031000 | 2024-05-20 9:42AM EDT | 31.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240621C00032000 | 2024-05-20 12:02PM EDT | 32.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC240621C00033000 | 2024-05-20 9:42AM EDT | 33.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240621C00034000 | 2024-05-20 2:37PM EDT | 34.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RRC240621C00035000 | 2024-05-20 2:44PM EDT | 35.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RRC240621C00036000 | 2024-05-20 12:33PM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC240621C00037000 | 2024-05-20 2:04PM EDT | 37.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RRC240621C00038000 | 2024-05-20 3:49PM EDT | 38.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| RRC240621C00039000 | 2024-05-20 3:52PM EDT | 39.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| RRC240621C00040000 | 2024-05-20 3:58PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 3.13% |
| RRC240621C00041000 | 2024-05-20 2:14PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| RRC240621C00042000 | 2024-05-20 2:14PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RRC240621C00043000 | 2024-05-20 1:24PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| RRC240621C00044000 | 2024-05-20 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RRC240621C00045000 | 2024-03-04 12:47PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 37.50% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 89.99% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 99.85% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00020000 | 2024-04-29 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 118.56% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 115.72% |
| RRC240621P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RRC240621P00026000 | 2024-03-01 11:14AM EDT | 26.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 101.56% |
| RRC240621P00027000 | 2024-05-15 9:46AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RRC240621P00028000 | 2024-05-15 9:46AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RRC240621P00030000 | 2024-05-20 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 64.06% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RRC240621P00033000 | 2024-05-17 2:58PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RRC240621P00034000 | 2024-05-17 10:34AM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RRC240621P00035000 | 2024-05-20 9:53AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RRC240621P00036000 | 2024-05-20 3:55PM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RRC240621P00037000 | 2024-05-20 2:53PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RRC240621P00038000 | 2024-05-20 2:40PM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| RRC240621P00039000 | 2024-05-20 12:05PM EDT | 39.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC240621P00040000 | 2024-05-20 10:55AM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RRC240621P00041000 | 2023-11-30 11:16AM EDT | 41.00 | 8.90 | 9.10 | 11.10 | 0.00 | - | 1 | 2 | 193.16% |
| RRC240621P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 56.79% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 214.75% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 253.27% |
