Marchés français ouverture 8 h 14 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
64 461,59 +303,99 (+0,47 %)
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’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 | 81.64% |
| 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 | 95.70% |
| 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 | 7.20 | 10.90 | 0.00 | - | 3 | 192 | 77.44% |
| RRC240621C00030000 | 2024-05-20 9:48AM EDT | 30.00 | 8.47 | 7.50 | 8.00 | -0.21 | -2.42% | 1 | 469 | 53.71% |
| RRC240621C00031000 | 2024-05-20 9:42AM EDT | 31.00 | 7.58 | 6.60 | 6.90 | 0.00 | - | 1 | 407 | 55.76% |
| RRC240621C00032000 | 2024-05-20 12:02PM EDT | 32.00 | 7.20 | 5.60 | 5.90 | 0.00 | - | 3 | 408 | 48.93% |
| RRC240621C00033000 | 2024-05-21 3:46PM EDT | 33.00 | 4.83 | 4.10 | 4.90 | -0.81 | -14.36% | 6 | 513 | 42.09% |
| RRC240621C00034000 | 2024-05-21 11:06AM EDT | 34.00 | 4.90 | 3.50 | 5.80 | -0.24 | -4.67% | 4 | 518 | 58.64% |
| RRC240621C00035000 | 2024-05-21 3:59PM EDT | 35.00 | 2.95 | 2.85 | 3.00 | -1.26 | -29.93% | 1,955 | 1,488 | 31.54% |
| RRC240621C00036000 | 2024-05-21 3:59PM EDT | 36.00 | 2.20 | 2.00 | 2.75 | -1.10 | -33.33% | 171 | 668 | 43.02% |
| RRC240621C00037000 | 2024-05-21 3:46PM EDT | 37.00 | 1.58 | 1.45 | 1.55 | -0.71 | -31.00% | 34 | 954 | 28.37% |
| RRC240621C00038000 | 2024-05-21 3:49PM EDT | 38.00 | 0.95 | 0.95 | 1.05 | -0.88 | -48.09% | 66 | 557 | 28.17% |
| RRC240621C00039000 | 2024-05-21 3:59PM EDT | 39.00 | 0.65 | 0.55 | 0.65 | -0.59 | -47.58% | 67 | 1,534 | 27.39% |
| RRC240621C00040000 | 2024-05-21 3:43PM EDT | 40.00 | 0.42 | 0.30 | 0.40 | -0.38 | -47.50% | 100 | 3,962 | 27.54% |
| RRC240621C00041000 | 2024-05-21 2:38PM EDT | 41.00 | 0.21 | 0.15 | 0.25 | -0.23 | -52.27% | 76 | 177 | 28.27% |
| RRC240621C00042000 | 2024-05-20 2:14PM EDT | 42.00 | 0.20 | 0.05 | 0.25 | -0.02 | -9.09% | 2 | 274 | 33.20% |
| RRC240621C00043000 | 2024-05-20 1:24PM EDT | 43.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 144 | 161 | 55.18% |
| RRC240621C00044000 | 2024-05-20 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 33.89% |
| RRC240621C00045000 | 2024-05-21 11:53AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 43.95% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 98.19% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 107.23% |
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 | 0.85 | 0.00 | - | 1 | 313 | 150.39% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 113.28% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,465 | 72.66% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 109.96% |
| RRC240621P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 20 | 853 | 61.72% |
| RRC240621P00026000 | 2024-03-01 11:14AM EDT | 26.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 95.61% |
| RRC240621P00027000 | 2024-05-21 3:04PM EDT | 27.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 20 | 860 | 66.99% |
| RRC240621P00028000 | 2024-05-15 9:46AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,151 | 51.37% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 71.58% |
| RRC240621P00030000 | 2024-05-20 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 659 | 50.78% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 57.42% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 966 | 41.99% |
| RRC240621P00033000 | 2024-05-21 1:30PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,059 | 33.11% |
| RRC240621P00034000 | 2024-05-21 2:58PM EDT | 34.00 | 0.15 | 0.15 | 0.20 | -0.13 | -46.43% | 1 | 747 | 29.59% |
| RRC240621P00035000 | 2024-05-21 1:35PM EDT | 35.00 | 0.29 | 0.25 | 0.30 | +0.14 | +93.33% | 9 | 801 | 27.00% |
| RRC240621P00036000 | 2024-05-21 3:34PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | +0.16 | +55.17% | 15 | 242 | 26.91% |
| RRC240621P00037000 | 2024-05-21 3:08PM EDT | 37.00 | 0.75 | 0.80 | 0.90 | +0.32 | +74.42% | 59 | 375 | 26.32% |
| RRC240621P00038000 | 2024-05-21 3:08PM EDT | 38.00 | 1.20 | 1.25 | 1.35 | +0.45 | +60.00% | 187 | 124 | 25.00% |
| RRC240621P00039000 | 2024-05-21 2:40PM EDT | 39.00 | 1.80 | 1.85 | 2.00 | +0.64 | +55.17% | 165 | 35 | 25.20% |
| RRC240621P00040000 | 2024-05-21 1:30PM EDT | 40.00 | 2.70 | 2.55 | 2.80 | +1.10 | +68.75% | 4 | 83 | 26.37% |
| RRC240621P00041000 | 2024-05-21 10:46AM EDT | 41.00 | 2.75 | 2.15 | 4.60 | -6.15 | -69.10% | 1 | 2 | 54.30% |
| RRC240621P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 3.40 | 4.30 | 4.90 | 0.00 | - | 4 | 50 | 40.82% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 52.44% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 201.32% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 238.92% |
