La bourse est fermée
Dow Jones
38 511,42 +271,44 (+0,71 %) Nasdaq
15 723,59 +272,29 (+1,76 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0710 +0,0054 (+0,50 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 326,70 +172,30 (+0,28 %)
Range Resources Corporation (RRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
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 | 6.60 | 8.40 | 0.00 | - | 12 | 12 | 80.86% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 5.70 | 6.70 | +1.77 | +45.38% | 1 | 7 | 57.42% |
| RRC240517C00032000 | 2024-04-23 11:14AM EDT | 32.00 | 4.74 | 4.90 | 6.70 | +1.14 | +31.67% | 2 | 42 | 74.56% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 4.00 | 4.30 | 0.00 | - | 2 | 353 | 46.29% |
| RRC240517C00034000 | 2024-04-23 1:35PM EDT | 34.00 | 3.20 | 3.20 | 3.40 | +0.65 | +25.49% | 2 | 399 | 41.75% |
| RRC240517C00035000 | 2024-04-23 2:08PM EDT | 35.00 | 2.52 | 2.45 | 2.60 | +0.50 | +24.75% | 122 | 175 | 39.06% |
| RRC240517C00036000 | 2024-04-23 11:11AM EDT | 36.00 | 1.60 | 1.80 | 1.90 | +0.20 | +14.29% | 3 | 496 | 37.06% |
| RRC240517C00037000 | 2024-04-23 2:02PM EDT | 37.00 | 1.25 | 1.20 | 1.30 | +0.34 | +37.36% | 11 | 102 | 35.11% |
| RRC240517C00038000 | 2024-04-23 12:34PM EDT | 38.00 | 0.71 | 0.75 | 0.85 | +0.16 | +29.09% | 8 | 498 | 34.08% |
| RRC240517C00039000 | 2024-04-23 1:54PM EDT | 39.00 | 0.49 | 0.45 | 0.55 | +0.19 | +63.33% | 2 | 177 | 34.13% |
| RRC240517C00040000 | 2024-04-23 2:17PM EDT | 40.00 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 95 | 351 | 34.47% |
| RRC240517C00041000 | 2024-04-23 12:39PM EDT | 41.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 3 | 16 | 34.08% |
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 | 102.73% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | - | 2 | 83.79% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 84.18% |
| RRC240517P00030000 | 2024-04-19 9:41AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 54.10% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 573 | 47.17% |
| RRC240517P00032000 | 2024-04-23 2:07PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | -0.13 | -46.43% | 24 | 664 | 40.43% |
| RRC240517P00033000 | 2024-04-23 11:58AM EDT | 33.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 25 | 422 | 36.52% |
| RRC240517P00034000 | 2024-04-23 12:13PM EDT | 34.00 | 0.26 | 0.25 | 0.35 | -0.27 | -50.94% | 20 | 337 | 35.74% |
| RRC240517P00035000 | 2024-04-23 1:32PM EDT | 35.00 | 0.47 | 0.45 | 0.55 | -0.19 | -28.79% | 7 | 86 | 34.08% |
| RRC240517P00036000 | 2024-04-23 1:54PM EDT | 36.00 | 0.78 | 0.75 | 0.80 | -0.32 | -29.09% | 8 | 75 | 31.35% |
| RRC240517P00037000 | 2024-04-23 2:00PM EDT | 37.00 | 1.28 | 1.20 | 1.25 | -0.37 | -22.42% | 2 | 12 | 30.96% |
| RRC240517P00039000 | 2024-04-22 10:37AM EDT | 39.00 | 3.30 | 2.40 | 2.50 | 0.00 | - | 1 | 18 | 29.05% |
