Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117C00003000 | 2024-07-08 11:06AM EDT | 3.00 | 7.60 | 7.30 | 9.40 | 0.00 | - | 1 | 94 | 233.40% |
| CRK250117C00005000 | 2024-06-12 10:35AM EDT | 5.00 | 7.45 | 5.70 | 5.90 | 0.00 | - | 4 | 600 | 103.81% |
| CRK250117C00006000 | 2024-06-12 10:04AM EDT | 6.00 | 6.50 | 4.70 | 5.10 | 0.00 | - | 2 | 7 | 90.33% |
| CRK250117C00007000 | 2024-05-03 11:36AM EDT | 7.00 | 3.60 | 3.00 | 6.90 | 0.00 | - | 10 | 10 | 128.13% |
| CRK250117C00008000 | 2024-07-22 1:16PM EDT | 8.00 | 3.15 | 2.90 | 3.20 | 0.00 | - | 20 | 2,462 | 62.40% |
| CRK250117C00009000 | 2024-07-26 11:42AM EDT | 9.00 | 2.00 | 2.20 | 2.50 | -0.06 | -2.91% | 5 | 198 | 58.35% |
| CRK250117C00010000 | 2024-07-26 3:04PM EDT | 10.00 | 1.65 | 1.60 | 1.75 | +0.05 | +3.12% | 118 | 5,684 | 52.34% |
| CRK250117C00011000 | 2024-07-25 3:54PM EDT | 11.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 3 | 1,312 | 50.34% |
| CRK250117C00012000 | 2024-07-26 2:45PM EDT | 12.00 | 0.80 | 0.75 | 0.85 | -0.04 | -4.76% | 1 | 418 | 49.37% |
| CRK250117C00013000 | 2024-07-24 3:47PM EDT | 13.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 13 | 2,094 | 48.98% |
| CRK250117C00014000 | 2024-07-23 10:08AM EDT | 14.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 100 | 154 | 63.38% |
| CRK250117C00015000 | 2024-07-16 1:05PM EDT | 15.00 | 0.27 | 0.15 | 1.20 | 0.00 | - | 25 | 3,523 | 66.02% |
| CRK250117C00016000 | 2024-06-10 3:40PM EDT | 16.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 8 | 28 | 51.47% |
| CRK250117C00017000 | 2024-07-23 3:59PM EDT | 17.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 2 | 252 | 66.99% |
| CRK250117C00020000 | 2024-07-08 10:18AM EDT | 20.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 714 | 75.68% |
| CRK250117C00022000 | 2024-06-26 10:27AM EDT | 22.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 20 | 636 | 64.26% |
| CRK250117C00025000 | 2024-06-11 1:08PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 85 | 274 | 69.14% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 156.35% |
| CRK250117C00030000 | 2024-06-25 3:08PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 36 | 94.73% |
| CRK250117C00035000 | 2024-07-05 3:02PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,044 | 97.27% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117P00003000 | 2024-02-15 11:53AM EDT | 3.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 150.00% |
| CRK250117P00005000 | 2024-06-14 2:03PM EDT | 5.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 9 | 634 | 89.26% |
| CRK250117P00007000 | 2024-07-10 9:57AM EDT | 7.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | - | 1 | 51.37% |
| CRK250117P00008000 | 2024-07-24 2:49PM EDT | 8.00 | 0.42 | 0.35 | 0.40 | 0.00 | - | 10 | 2,385 | 49.71% |
| CRK250117P00009000 | 2024-07-23 1:44PM EDT | 9.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 51 | 53 | 48.05% |
| CRK250117P00010000 | 2024-07-26 1:12PM EDT | 10.00 | 0.97 | 0.95 | 1.05 | -0.03 | -3.00% | 6 | 1,837 | 44.19% |
| CRK250117P00011000 | 2024-07-23 10:25AM EDT | 11.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 13 | 1,024 | 41.70% |
| CRK250117P00012000 | 2024-07-23 10:50AM EDT | 12.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 18 | 19 | 40.23% |
| CRK250117P00013000 | 2024-07-02 9:59AM EDT | 13.00 | 2.88 | 2.70 | 2.95 | 0.00 | - | 2 | 615 | 38.67% |
| CRK250117P00014000 | 2024-07-16 9:53AM EDT | 14.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 50 | 155 | 37.79% |
| CRK250117P00015000 | 2024-07-12 9:55AM EDT | 15.00 | 4.40 | 2.80 | 6.00 | 0.00 | - | 63 | 127 | 93.46% |
| CRK250117P00017000 | 2024-05-30 10:28AM EDT | 17.00 | 5.49 | 6.10 | 8.50 | 0.00 | - | 20 | 20 | 78.32% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 112.40% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 15.50 | 17.00 | 0.00 | - | 50 | 0 | 147.56% |
| CRK250117P00027000 | 2022-10-24 11:18AM EDT | 27.00 | 13.10 | 10.10 | 14.20 | 0.00 | - | 1 | 9 | 0.00% |
| CRK250117P00030000 | 2022-11-09 3:03PM EDT | 30.00 | 14.60 | 14.60 | 19.40 | 0.00 | - | - | 4 | 0.00% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 132.32% |
© 2024 Yahoo. Todos los derechos reservados.