U.S. markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.54-0.89 (-5.11%)
Al cierre: 04:00PM EST
16.71 +0.17 (+1.03%)
Fuera de horario: 07:58PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK221216C000030002022-09-22 12:45PM EST3.0015.1013.2013.900.00-24362.50%
CRK221216C000050002022-11-08 10:24AM EST5.0014.9011.4011.700.00-10256.25%
CRK221216C000060002022-08-23 8:30AM EST6.0014.1012.5014.100.00-11990.63%
CRK221216C000070002022-08-09 8:42AM EST7.009.000.000.000.00-110.00%
CRK221216C000080002022-08-31 2:25PM EST8.0012.019.209.700.00-12103432.03%
CRK221216C000100002022-12-01 10:09AM EST10.008.606.406.700.00-2040115.63%
CRK221216C000110002022-11-23 10:05AM EST11.008.305.405.900.00-11145.31%
CRK221216C000120002022-11-22 9:49AM EST12.005.004.404.80-2.15-30.07%115104.69%
CRK221216C000130002022-11-30 10:26AM EST13.005.003.503.800.00-32795.31%
CRK221216C000140002022-12-02 9:37AM EST14.003.122.603.00-1.17-27.27%104095.12%
CRK221216C000150002022-12-02 2:18PM EST15.001.951.801.95-1.55-44.29%263476.17%
CRK221216C000160002022-12-02 2:09PM EST16.001.201.051.25-1.50-55.56%3063969.73%
CRK221216C000170002022-12-02 3:34PM EST17.000.750.550.70-0.53-41.41%8088866.21%
CRK221216C000180002022-12-02 3:48PM EST18.000.300.250.40-0.50-62.50%1601,39266.80%
CRK221216C000190002022-12-02 3:51PM EST19.000.140.150.20-0.26-65.00%321,46669.73%
CRK221216C000200002022-12-02 3:44PM EST20.000.100.050.15-0.15-60.00%2805,10373.83%
CRK221216C000210002022-12-02 2:47PM EST21.000.060.050.10-0.04-40.00%101,02881.64%
CRK221216C000220002022-12-02 3:49PM EST22.000.050.000.10-0.05-50.00%1273486.33%
CRK221216C000230002022-12-02 10:24AM EST23.000.010.000.05-0.04-80.00%166085.94%
CRK221216C000240002022-12-01 3:48PM EST24.000.050.000.400.00-3138142.19%
CRK221216C000250002022-11-29 3:09PM EST25.000.050.000.050.00-42,670103.91%
CRK221216C000260002022-11-21 9:32AM EST26.000.050.000.400.00-249163.28%
CRK221216C000270002022-11-17 1:07PM EST27.000.100.000.750.00-222202.34%
CRK221216C000280002022-10-14 10:26AM EST28.000.380.000.250.00-113165.23%
CRK221216C000300002022-10-18 10:30AM EST30.000.300.000.100.00-6251,920154.69%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK221216P000080002022-10-31 8:33AM EST8.000.060.000.000.00-33150.00%
CRK221216P000100002022-11-22 3:20PM EST10.000.030.000.050.00-22189131.25%
CRK221216P000110002022-11-01 8:30AM EST11.000.200.000.000.00-103550.00%
CRK221216P000120002022-11-01 12:14PM EST12.000.200.000.300.00-2539128.91%
CRK221216P000130002022-12-01 9:30AM EST13.000.100.000.150.00-21,46586.72%
CRK221216P000140002022-12-01 2:29PM EST14.000.060.050.150.00-1091170.31%
CRK221216P000150002022-12-02 3:47PM EST15.000.250.200.30+0.10+66.67%145066.99%
CRK221216P000160002022-12-02 3:54PM EST16.000.550.550.60+0.20+57.14%13574566.80%
CRK221216P000170002022-12-02 3:57PM EST17.001.051.001.10+0.35+50.00%27185263.28%
CRK221216P000180002022-12-02 11:29AM EST18.001.551.651.80+0.45+40.91%486860.74%
CRK221216P000190002022-12-02 3:38PM EST19.002.502.452.75+0.58+30.21%224064.84%
CRK221216P000200002022-12-02 3:50PM EST20.003.503.403.70+1.07+44.03%62,64871.88%
CRK221216P000210002022-12-01 10:28AM EST21.002.744.304.600.00-49394.53%
CRK221216P000220002022-11-07 11:37AM EST22.002.705.405.700.00-102,44997.27%
CRK221216P000230002022-11-28 10:00AM EST23.005.096.406.700.00-151108.59%
CRK221216P000240002022-12-01 1:29PM EST24.006.157.307.600.00-154130.47%
CRK221216P000250002022-11-22 1:15PM EST25.006.058.208.600.00-10141.02%
CRK221216P000300002022-06-14 9:55AM EST30.0013.0017.8018.100.00-716606.15%