U.S. markets closed

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.90-0.15 (-1.24%)
Al cierre: 04:00PM EST
12.00 +0.10 (+0.84%)
Fuera de horario: 07:55PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK230317C000050002023-01-05 10:02AM EST5.007.506.707.200.00-2050142.97%
CRK230317C000060002023-01-27 1:02PM EST6.006.305.706.400.00-146146.09%
CRK230317C000070002023-02-01 11:32AM EST7.005.004.705.20+5.00--2192.19%
CRK230317C000080002023-01-12 11:35AM EST8.005.203.804.200.00-102084.38%
CRK230317C000090002023-01-23 3:12PM EST9.004.102.803.300.00-2571.68%
CRK230317C000100002023-02-02 1:07PM EST10.002.402.102.350.00-21,14368.75%
CRK230317C000110002023-02-03 3:51PM EST11.001.521.451.55-0.13-7.88%72264.45%
CRK230317C000120002023-02-03 3:58PM EST12.000.900.850.95-0.05-5.26%11960759.47%
CRK230317C000130002023-02-03 3:58PM EST13.000.520.500.60-0.03-5.45%2231,09060.55%
CRK230317C000140002023-02-03 3:59PM EST14.000.320.300.35-0.07-17.95%1,6632,42861.52%
CRK230317C000150002023-02-03 3:23PM EST15.000.200.150.25+0.01+5.26%1413,69363.67%
CRK230317C000160002023-02-03 1:17PM EST16.000.150.050.15-0.01-6.25%82,14662.11%
CRK230317C000170002023-01-31 2:05PM EST17.000.070.000.200.00-197671.09%
CRK230317C000180002023-02-02 2:17PM EST18.000.080.000.500.00-12,23499.61%
CRK230317C000190002023-02-02 2:25PM EST19.000.050.000.750.00-9862121.48%
CRK230317C000200002023-02-02 9:30AM EST20.000.100.050.150.00-206,27594.14%
CRK230317C000210002023-01-23 12:55PM EST21.000.080.000.750.00-6450137.50%
CRK230317C000220002023-02-03 10:29AM EST22.000.100.000.15-0.05-33.33%13,890101.17%
CRK230317C000230002023-01-30 1:30PM EST23.000.100.000.750.00-1197151.37%
CRK230317C000240002023-01-31 1:29PM EST24.000.060.000.750.00-85110157.81%
CRK230317C000250002023-01-11 9:30AM EST25.000.100.000.350.00-11,480137.11%
CRK230317C000300002023-02-02 3:40PM EST30.000.050.000.750.00-9221189.45%
CRK230317C000350002023-01-30 1:56PM EST35.000.050.000.750.00-114210.16%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK230317P000090002023-02-03 2:04PM EST9.000.200.100.250.00-207075.20%
CRK230317P000100002023-01-31 2:57PM EST10.000.350.300.450.00-578973.24%
CRK230317P000110002023-02-03 2:57PM EST11.000.650.600.65+0.05+8.33%79,20966.21%
CRK230317P000120002023-02-03 2:18PM EST12.001.101.001.15+0.07+6.80%18426564.26%
CRK230317P000130002023-01-27 3:02PM EST13.001.471.651.800.00-121465.53%
CRK230317P000140002023-01-26 12:20PM EST14.002.602.352.650.00-230367.29%
CRK230317P000150002023-02-02 9:34AM EST15.003.253.203.600.00-266173.05%
CRK230317P000160002023-02-02 3:10PM EST16.004.374.204.600.00-35,53984.77%
CRK230317P000170002023-02-02 9:41AM EST17.005.105.105.600.00-2053190.23%
CRK230317P000180002023-02-03 10:30AM EST18.005.926.106.50-0.08-1.33%218693.75%
CRK230317P000190002023-02-02 3:42PM EST19.007.107.107.500.00-9103101.95%
CRK230317P000200002023-01-31 2:53PM EST20.008.108.108.500.00-1069109.77%
CRK230317P000210002022-12-29 12:27PM EST21.007.718.608.900.00-6320.00%
CRK230317P000220002022-12-22 10:06AM EST22.007.919.109.600.00-201400.00%
CRK230317P000230002022-12-21 10:12AM EST23.008.5610.1010.600.00-131530.00%
CRK230317P000240002022-11-07 10:18AM EST24.005.589.409.700.00-171220.00%
CRK230317P000250002022-12-29 2:45PM EST25.0011.4012.5012.900.00-2460.00%
CRK230317P000300002022-11-23 10:13AM EST30.0011.0215.1015.700.00-400.00%
CRK230317P000350002022-11-07 1:36PM EST35.0015.2020.2020.600.00-870.00%