U.S. markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Precio retrasado. 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
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK230616C000060002023-01-27 10:31AM EST6.006.405.706.200.00-202064.45%
CRK230616C000070002023-01-30 3:29PM EST7.005.104.805.300.00-21166.02%
CRK230616C000080002023-02-03 1:14PM EST8.004.104.104.40-0.40-8.89%101068.16%
CRK230616C000090002023-01-25 9:52AM EST9.003.603.303.600.00-25264.55%
CRK230616C000100002023-01-31 10:23AM EST10.003.042.652.950.00-101864.55%
CRK230616C000110002023-02-02 3:35PM EST11.002.252.052.250.00-3226660.84%
CRK230616C000120002023-02-03 9:30AM EST12.001.781.551.75+0.03+1.71%110159.57%
CRK230616C000130002023-02-03 9:38AM EST13.001.701.151.35+0.30+21.43%229958.79%
CRK230616C000140002023-02-03 3:43PM EST14.000.970.851.05+0.02+2.11%19840358.69%
CRK230616C000150002023-02-03 3:43PM EST15.000.730.650.80+0.03+4.29%7136558.89%
CRK230616C000160002023-02-03 11:32AM EST16.000.550.450.65-0.02-3.51%39959.08%
CRK230616C000170002023-02-02 2:29PM EST17.000.400.350.550.00-219960.84%
CRK230616C000180002023-02-03 1:07PM EST18.000.280.250.40-0.07-20.00%5140659.96%
CRK230616C000190002023-02-03 3:26PM EST19.000.310.200.35-0.04-11.43%507461.82%
CRK230616C000200002023-02-01 2:29PM EST20.000.250.200.300.00-147364.65%
CRK230616C000210002022-12-28 2:18PM EST21.000.680.150.300.00-3366.99%
CRK230616C000220002023-01-27 3:14PM EST22.000.200.050.600.00-13543377.54%
CRK230616C000230002023-01-24 10:22AM EST23.000.250.000.550.00-160077.93%
CRK230616C000240002023-01-03 10:25AM EST24.000.300.000.500.00-2032079.49%
CRK230616C000250002022-12-29 12:25PM EST25.000.330.000.750.00-231691.21%
CRK230616C000260002023-02-03 3:26PM EST26.000.110.050.20+0.01+10.00%507674.22%
CRK230616C000270002022-11-14 3:59PM EST27.001.450.450.700.00-20109.08%
CRK230616C000300002022-11-17 1:18PM EST30.001.000.200.350.00-12898.44%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK230616P000070002023-01-30 3:01PM EST7.000.330.200.75+0.33--594.34%
CRK230616P000080002023-02-03 12:57PM EST8.000.400.300.50+0.01+2.56%1371.68%
CRK230616P000090002023-01-30 9:30AM EST9.000.550.550.700.00-33,58968.56%
CRK230616P000100002023-02-01 2:38PM EST10.000.950.800.950.00-415,36063.53%
CRK230616P000110002023-02-02 12:20PM EST11.001.201.201.400.00-1311262.74%
CRK230616P000120002023-02-03 9:30AM EST12.001.751.701.900.00-133461.38%
CRK230616P000130002023-01-27 3:34PM EST13.002.092.252.500.00-16359.67%
CRK230616P000140002023-01-30 9:59AM EST14.002.972.953.200.00-223959.57%
CRK230616P000150002023-02-03 10:05AM EST15.003.633.704.10+0.13+3.71%1022161.82%
CRK230616P000160002023-02-03 2:45PM EST16.004.704.504.800.00-112459.08%
CRK230616P000170002023-02-03 10:30AM EST17.005.175.405.70+0.49+10.47%219760.84%
CRK230616P000180002023-01-31 10:05AM EST18.006.206.206.600.00-205558.50%
CRK230616P000200002022-12-22 11:50AM EST20.006.707.507.800.00-1350.00%
CRK230616P000220002023-01-17 2:00PM EST22.009.1110.0010.500.00-20964.65%
CRK230616P000240002023-01-31 10:07AM EST24.0011.9412.0012.400.00-101065.82%
CRK230616P000250002022-12-22 9:43AM EST25.0010.8812.2012.600.00-3310.00%
CRK230616P000300002022-11-17 12:51PM EST30.0013.0314.9015.600.00-3350.00%