Marchés français ouverture 7 h 56 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 669,04 +508,98 (+0,79 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 0.00% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 0.00% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 0.00% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 0.00% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 42.04% |
| RRC240920C00029000 | 2024-03-26 12:33PM EDT | 29.00 | 6.00 | 8.80 | 10.30 | 0.00 | - | 1 | 31 | 50.34% |
| RRC240920C00030000 | 2024-05-16 11:54AM EDT | 30.00 | 7.89 | 7.10 | 10.00 | 0.00 | - | 100 | 373 | 69.78% |
| RRC240920C00031000 | 2024-04-26 11:51AM EDT | 31.00 | 7.30 | 5.60 | 9.00 | 0.00 | - | 3 | 176 | 64.26% |
| RRC240920C00032000 | 2024-05-20 10:39AM EDT | 32.00 | 7.32 | 5.50 | 6.70 | -0.69 | -8.61% | 10 | 222 | 39.58% |
| RRC240920C00033000 | 2024-05-16 10:13AM EDT | 33.00 | 5.24 | 5.50 | 5.90 | 0.00 | - | 5 | 239 | 38.09% |
| RRC240920C00034000 | 2024-05-17 2:50PM EDT | 34.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 1 | 326 | 36.16% |
| RRC240920C00035000 | 2024-05-20 12:33PM EDT | 35.00 | 5.38 | 4.20 | 4.40 | 0.00 | - | 2 | 225 | 35.11% |
| RRC240920C00036000 | 2024-05-20 10:53AM EDT | 36.00 | 3.60 | 3.60 | 3.80 | -1.30 | -26.53% | 6 | 241 | 34.74% |
| RRC240920C00037000 | 2024-05-21 11:34AM EDT | 37.00 | 3.75 | 3.00 | 3.20 | -0.25 | -6.25% | 25 | 517 | 33.77% |
| RRC240920C00038000 | 2024-05-20 2:43PM EDT | 38.00 | 3.41 | 2.50 | 2.65 | 0.00 | - | 20 | 633 | 32.79% |
| RRC240920C00039000 | 2024-05-20 1:50PM EDT | 39.00 | 2.72 | 2.05 | 2.20 | 0.00 | - | 18 | 145 | 32.32% |
| RRC240920C00040000 | 2024-05-21 10:07AM EDT | 40.00 | 1.80 | 1.65 | 1.80 | -0.65 | -26.53% | 53 | 1,277 | 31.84% |
| RRC240920C00041000 | 2024-05-20 11:10AM EDT | 41.00 | 2.10 | 1.35 | 1.45 | 0.00 | - | 4 | 95 | 31.35% |
| RRC240920C00042000 | 2024-05-20 12:47PM EDT | 42.00 | 1.57 | 1.05 | 1.20 | 0.00 | - | 3 | 1,013 | 31.49% |
| RRC240920C00043000 | 2024-05-17 3:48PM EDT | 43.00 | 0.88 | 0.80 | 0.95 | 0.00 | - | 6 | 37 | 31.08% |
| RRC240920C00045000 | 2024-05-21 2:28PM EDT | 45.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 100 | 388 | 30.81% |
| RRC240920C00050000 | 2024-05-20 11:12AM EDT | 50.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 11 | 44.43% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 70.70% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 56.45% |
| RRC240920P00023000 | 2024-03-22 3:02PM EDT | 23.00 | 0.27 | 0.05 | 0.70 | 0.00 | - | 10 | 10 | 60.45% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 50.98% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 52.83% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 58.59% |
| RRC240920P00027000 | 2024-05-13 2:22PM EDT | 27.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 236 | 55.32% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 4 | 578 | 36.23% |
| RRC240920P00029000 | 2024-05-21 11:49AM EDT | 29.00 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 2 | 150 | 34.33% |
| RRC240920P00030000 | 2024-05-20 11:16AM EDT | 30.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | 1 | 94 | 33.50% |
| RRC240920P00031000 | 2024-05-20 12:50PM EDT | 31.00 | 0.26 | 0.35 | 0.50 | 0.00 | - | 20 | 257 | 32.13% |
| RRC240920P00032000 | 2024-05-17 3:39PM EDT | 32.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 30 | 463 | 30.32% |
| RRC240920P00033000 | 2024-05-16 2:54PM EDT | 33.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 761 | 29.81% |
| RRC240920P00034000 | 2024-05-17 3:35PM EDT | 34.00 | 0.88 | 0.90 | 1.05 | 0.00 | - | 3 | 348 | 29.35% |
| RRC240920P00035000 | 2024-05-21 2:54PM EDT | 35.00 | 1.20 | 1.20 | 1.25 | +0.25 | +26.32% | 71 | 174 | 27.52% |
| RRC240920P00036000 | 2024-05-21 9:47AM EDT | 36.00 | 1.30 | 1.55 | 1.70 | +0.15 | +13.04% | 8 | 899 | 28.22% |
| RRC240920P00037000 | 2024-05-16 3:14PM EDT | 37.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 211 | 545 | 27.49% |
| RRC240920P00038000 | 2024-05-07 3:59PM EDT | 38.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 8 | 129 | 27.17% |
| RRC240920P00039000 | 2024-05-07 1:47PM EDT | 39.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 2 | 21 | 27.25% |
| RRC240920P00040000 | 2024-05-20 12:30PM EDT | 40.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 7 | 20 | 26.59% |
| RRC240920P00041000 | 2024-04-25 3:07PM EDT | 41.00 | 4.60 | 4.20 | 4.90 | 0.00 | - | - | 1 | 31.47% |
| RRC240920P00042000 | 2024-05-20 12:28PM EDT | 42.00 | 4.10 | 4.90 | 6.10 | 0.00 | - | 4 | 132 | 37.38% |
| RRC240920P00043000 | 2024-05-21 9:45AM EDT | 43.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 1 | 4 | 25.17% |
