Marchés français ouverture 3 h 3 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 697,37 -249,56 (-0,64 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 248,43 +27,81 (+0,14 %) Bitcoin EUR
64 422,21 -1 257,65 (-1,91 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-04-29 10:04AM EDT | 15.00 | 22.50 | 22.10 | 25.00 | 0.00 | - | 1 | 17 | 94.68% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.80 | 18.10 | 0.00 | - | 6 | 0 | 0.00% |
| RRC250117C00020000 | 2024-03-19 3:53PM EDT | 20.00 | 13.80 | 14.90 | 17.60 | 0.00 | - | 1 | 34 | 35.35% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 11.00 | 11.60 | 0.00 | - | 32 | 63 | 0.00% |
| RRC250117C00025000 | 2024-05-17 10:54AM EDT | 25.00 | 13.06 | 12.10 | 13.90 | 0.00 | - | 16 | 200 | 55.18% |
| RRC250117C00028000 | 2024-04-26 3:34PM EDT | 28.00 | 11.00 | 10.70 | 11.10 | 0.00 | - | 15 | 250 | 46.78% |
| RRC250117C00030000 | 2024-05-20 12:51PM EDT | 30.00 | 10.40 | 9.10 | 9.90 | 0.00 | - | 1 | 377 | 48.73% |
| RRC250117C00032000 | 2024-05-15 11:21AM EDT | 32.00 | 6.63 | 6.90 | 7.90 | 0.00 | - | 3 | 683 | 41.02% |
| RRC250117C00035000 | 2024-05-21 1:13PM EDT | 35.00 | 6.25 | 4.30 | 5.90 | -0.42 | -6.30% | 13 | 3,709 | 38.46% |
| RRC250117C00037000 | 2024-05-17 3:53PM EDT | 37.00 | 4.72 | 4.50 | 4.80 | 0.00 | - | 40 | 1,085 | 37.49% |
| RRC250117C00040000 | 2024-05-20 1:02PM EDT | 40.00 | 3.86 | 2.90 | 3.40 | 0.00 | - | 27 | 725 | 36.05% |
| RRC250117C00042000 | 2024-05-17 3:15PM EDT | 42.00 | 2.60 | 2.30 | 2.60 | 0.00 | - | 1 | 477 | 34.84% |
| RRC250117C00045000 | 2024-05-21 11:41AM EDT | 45.00 | 1.52 | 1.55 | 1.65 | -0.58 | -27.62% | 123 | 3,602 | 33.11% |
| RRC250117C00050000 | 2024-05-20 11:12AM EDT | 50.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 3 | 239 | 33.06% |
| RRC250117C00055000 | 2024-05-20 3:44PM EDT | 55.00 | 0.60 | 0.35 | 0.50 | +0.10 | +20.00% | 50 | 2,871 | 34.40% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 82.52% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 73.05% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 54.00% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 47.71% |
| RRC250117P00025000 | 2024-05-21 3:43PM EDT | 25.00 | 0.31 | 0.25 | 0.40 | +0.05 | +19.23% | 4 | 1,090 | 37.74% |
| RRC250117P00028000 | 2024-05-20 11:20AM EDT | 28.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 217 | 33.89% |
| RRC250117P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 1 | 1,529 | 32.94% |
| RRC250117P00032000 | 2024-05-06 11:15AM EDT | 32.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 100 | 309 | 31.20% |
| RRC250117P00035000 | 2024-05-20 9:59AM EDT | 35.00 | 1.90 | 0.95 | 2.35 | 0.00 | - | 4 | 835 | 29.69% |
| RRC250117P00037000 | 2024-05-14 12:06PM EDT | 37.00 | 3.70 | 2.85 | 3.20 | 0.00 | - | 22 | 565 | 28.81% |
| RRC250117P00040000 | 2024-05-21 3:25PM EDT | 40.00 | 4.50 | 4.50 | 4.70 | -0.70 | -13.46% | 6 | 180 | 26.64% |
| RRC250117P00042000 | 2024-01-02 3:32PM EDT | 42.00 | 11.80 | 13.00 | 13.30 | 0.00 | - | 3 | 28 | 85.42% |
| RRC250117P00045000 | 2024-05-21 10:41AM EDT | 45.00 | 7.50 | 7.90 | 10.10 | -1.80 | -19.35% | 14 | 34 | 42.29% |
| RRC250117P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 15.80 | 11.70 | 13.30 | 0.00 | - | 5 | 5 | 33.20% |
