Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,75 -0,24 (-0,31%) OURO
2.345,80 0,00 (0,00%) Bitcoin USD
67.753,90 +43,62 (+0,06%)
Range Resources Corporation (RRC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 159.18% |
| 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 | 157.42% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 70.31% |
| RRC240621C00029000 | 2024-04-25 3:17PM EDT | 29.00 | 8.90 | 6.60 | 9.10 | 0.00 | - | 3 | 192 | 132.72% |
| RRC240621C00030000 | 2024-05-21 12:07PM EDT | 30.00 | 8.47 | 5.60 | 9.00 | 0.00 | - | 1 | 469 | 80.18% |
| RRC240621C00031000 | 2024-05-20 9:42AM EDT | 31.00 | 7.58 | 4.50 | 7.60 | 0.00 | - | 1 | 407 | 53.32% |
| RRC240621C00032000 | 2024-05-31 3:42PM EDT | 32.00 | 4.73 | 3.20 | 6.00 | -0.07 | -1.46% | 3 | 404 | 93.07% |
| RRC240621C00033000 | 2024-05-30 3:16PM EDT | 33.00 | 3.90 | 2.90 | 6.10 | +0.10 | +2.63% | 1 | 516 | 61.52% |
| RRC240621C00034000 | 2024-05-30 10:17AM EDT | 34.00 | 2.95 | 3.00 | 5.00 | +0.45 | +18.00% | 5 | 523 | 69.92% |
| RRC240621C00035000 | 2024-05-31 3:36PM EDT | 35.00 | 2.11 | 2.15 | 2.35 | +0.46 | +27.88% | 3 | 1,772 | 35.21% |
| RRC240621C00036000 | 2024-05-31 10:27AM EDT | 36.00 | 1.25 | 1.45 | 1.60 | +0.25 | +25.00% | 15 | 546 | 32.72% |
| RRC240621C00037000 | 2024-05-29 12:24PM EDT | 37.00 | 0.97 | 0.95 | 1.05 | +0.29 | +42.65% | 2 | 969 | 32.52% |
| RRC240621C00038000 | 2024-05-31 3:00PM EDT | 38.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 7 | 579 | 31.01% |
| RRC240621C00039000 | 2024-05-31 11:20AM EDT | 39.00 | 0.24 | 0.20 | 0.35 | -0.16 | -40.00% | 3 | 1,540 | 31.59% |
| RRC240621C00040000 | 2024-05-31 11:20AM EDT | 40.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 3 | 4,060 | 34.86% |
| RRC240621C00041000 | 2024-05-30 3:28PM EDT | 41.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 1 | 223 | 46.48% |
| RRC240621C00042000 | 2024-05-21 1:04PM EDT | 42.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 276 | 55.57% |
| RRC240621C00043000 | 2024-05-20 1:24PM EDT | 43.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 144 | 161 | 65.53% |
| RRC240621C00044000 | 2024-05-20 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 52.34% |
| RRC240621C00045000 | 2024-05-21 11:53AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 81 | 57.23% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 132.91% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 144.04% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00020000 | 2024-04-29 9:36AM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 313 | 199.41% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 143.55% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,465 | 92.19% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 138.87% |
| RRC240621P00025000 | 2024-05-24 11:59AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 850 | 128.13% |
| RRC240621P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 347 | 77.73% |
| RRC240621P00027000 | 2024-05-24 10:13AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 295 | 1,016 | 75.59% |
| RRC240621P00028000 | 2024-05-15 9:46AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,151 | 63.28% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 189 | 96.68% |
| RRC240621P00030000 | 2024-05-23 2:54PM EDT | 30.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 659 | 115.53% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 69.92% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 966 | 50.20% |
| RRC240621P00033000 | 2024-05-28 1:36PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,060 | 38.67% |
| RRC240621P00034000 | 2024-05-31 3:58PM EDT | 34.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 5 | 767 | 36.43% |
| RRC240621P00035000 | 2024-05-30 1:19PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 200 | 837 | 33.69% |
| RRC240621P00036000 | 2024-05-31 3:52PM EDT | 36.00 | 0.63 | 0.60 | 0.65 | -0.46 | -42.20% | 10 | 261 | 31.45% |
| RRC240621P00037000 | 2024-05-31 1:42PM EDT | 37.00 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 11 | 367 | 31.35% |
| RRC240621P00038000 | 2024-05-28 3:42PM EDT | 38.00 | 1.68 | 1.55 | 1.70 | -0.04 | -2.33% | 5 | 157 | 31.35% |
| RRC240621P00039000 | 2024-05-31 9:38AM EDT | 39.00 | 2.21 | 1.55 | 3.90 | -0.96 | -30.28% | 10 | 161 | 79.10% |
| RRC240621P00040000 | 2024-05-22 10:17AM EDT | 40.00 | 3.50 | 3.10 | 3.80 | 0.00 | - | 2 | 84 | 53.22% |
| RRC240621P00041000 | 2024-05-29 10:33AM EDT | 41.00 | 4.75 | 3.00 | 5.90 | 0.00 | - | 1 | 3 | 98.44% |
| RRC240621P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 3.40 | 4.40 | 6.40 | 0.00 | - | 4 | 50 | 51.17% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 29.30% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 251.76% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 299.80% |
© 2024 Yahoo. Todos os direitos reservados.