Mercado abrirá em 2 h 31 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,62 +0,63 (+0,80%) OURO
2.314,90 -7,40 (-0,32%) Bitcoin USD
60.987,56 -1.457,19 (-2,33%)
Range Resources Corporation (RRC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 66.41% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517C00033000 | 2024-05-07 11:53AM EDT | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RRC240517C00034000 | 2024-05-07 1:42PM EDT | 34.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RRC240517C00035000 | 2024-05-08 12:49PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517C00036000 | 2024-05-08 3:31PM EDT | 36.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RRC240517C00037000 | 2024-05-08 2:18PM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RRC240517C00038000 | 2024-05-08 12:30PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RRC240517C00039000 | 2024-05-08 3:42PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 171.88% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 129.30% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RRC240517P00035000 | 2024-05-07 11:55AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RRC240517P00036000 | 2024-05-07 11:55AM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RRC240517P00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.