Comstock Resources, Inc. (CRK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK230616C00006000 | 2023-01-27 10:31AM EST | 6.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 20 | 20 | 64.45% |
| CRK230616C00007000 | 2023-01-30 3:29PM EST | 7.00 | 5.10 | 4.80 | 5.30 | 0.00 | - | 2 | 11 | 66.02% |
| CRK230616C00008000 | 2023-02-03 1:14PM EST | 8.00 | 4.10 | 4.10 | 4.40 | -0.40 | -8.89% | 10 | 10 | 68.16% |
| CRK230616C00009000 | 2023-01-25 9:52AM EST | 9.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 25 | 2 | 64.55% |
| CRK230616C00010000 | 2023-01-31 10:23AM EST | 10.00 | 3.04 | 2.65 | 2.95 | 0.00 | - | 10 | 18 | 64.55% |
| CRK230616C00011000 | 2023-02-02 3:35PM EST | 11.00 | 2.25 | 2.05 | 2.25 | 0.00 | - | 32 | 266 | 60.84% |
| CRK230616C00012000 | 2023-02-03 9:30AM EST | 12.00 | 1.78 | 1.55 | 1.75 | +0.03 | +1.71% | 1 | 101 | 59.57% |
| CRK230616C00013000 | 2023-02-03 9:38AM EST | 13.00 | 1.70 | 1.15 | 1.35 | +0.30 | +21.43% | 2 | 299 | 58.79% |
| CRK230616C00014000 | 2023-02-03 3:43PM EST | 14.00 | 0.97 | 0.85 | 1.05 | +0.02 | +2.11% | 198 | 403 | 58.69% |
| CRK230616C00015000 | 2023-02-03 3:43PM EST | 15.00 | 0.73 | 0.65 | 0.80 | +0.03 | +4.29% | 71 | 365 | 58.89% |
| CRK230616C00016000 | 2023-02-03 11:32AM EST | 16.00 | 0.55 | 0.45 | 0.65 | -0.02 | -3.51% | 3 | 99 | 59.08% |
| CRK230616C00017000 | 2023-02-02 2:29PM EST | 17.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 199 | 60.84% |
| CRK230616C00018000 | 2023-02-03 1:07PM EST | 18.00 | 0.28 | 0.25 | 0.40 | -0.07 | -20.00% | 51 | 406 | 59.96% |
| CRK230616C00019000 | 2023-02-03 3:26PM EST | 19.00 | 0.31 | 0.20 | 0.35 | -0.04 | -11.43% | 50 | 74 | 61.82% |
| CRK230616C00020000 | 2023-02-01 2:29PM EST | 20.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 473 | 64.65% |
| CRK230616C00021000 | 2022-12-28 2:18PM EST | 21.00 | 0.68 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 66.99% |
| CRK230616C00022000 | 2023-01-27 3:14PM EST | 22.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 135 | 433 | 77.54% |
| CRK230616C00023000 | 2023-01-24 10:22AM EST | 23.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 600 | 77.93% |
| CRK230616C00024000 | 2023-01-03 10:25AM EST | 24.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 20 | 320 | 79.49% |
| CRK230616C00025000 | 2022-12-29 12:25PM EST | 25.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 316 | 91.21% |
| CRK230616C00026000 | 2023-02-03 3:26PM EST | 26.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 50 | 76 | 74.22% |
| CRK230616C00027000 | 2022-11-14 3:59PM EST | 27.00 | 1.45 | 0.45 | 0.70 | 0.00 | - | 2 | 0 | 109.08% |
| CRK230616C00030000 | 2022-11-17 1:18PM EST | 30.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 1 | 28 | 98.44% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK230616P00007000 | 2023-01-30 3:01PM EST | 7.00 | 0.33 | 0.20 | 0.75 | +0.33 | - | - | 5 | 94.34% |
| CRK230616P00008000 | 2023-02-03 12:57PM EST | 8.00 | 0.40 | 0.30 | 0.50 | +0.01 | +2.56% | 1 | 3 | 71.68% |
| CRK230616P00009000 | 2023-01-30 9:30AM EST | 9.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 3 | 3,589 | 68.56% |
| CRK230616P00010000 | 2023-02-01 2:38PM EST | 10.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 41 | 5,360 | 63.53% |
| CRK230616P00011000 | 2023-02-02 12:20PM EST | 11.00 | 1.20 | 1.20 | 1.40 | 0.00 | - | 13 | 112 | 62.74% |
| CRK230616P00012000 | 2023-02-03 9:30AM EST | 12.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 1 | 334 | 61.38% |
| CRK230616P00013000 | 2023-01-27 3:34PM EST | 13.00 | 2.09 | 2.25 | 2.50 | 0.00 | - | 1 | 63 | 59.67% |
| CRK230616P00014000 | 2023-01-30 9:59AM EST | 14.00 | 2.97 | 2.95 | 3.20 | 0.00 | - | 2 | 239 | 59.57% |
| CRK230616P00015000 | 2023-02-03 10:05AM EST | 15.00 | 3.63 | 3.70 | 4.10 | +0.13 | +3.71% | 10 | 221 | 61.82% |
| CRK230616P00016000 | 2023-02-03 2:45PM EST | 16.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 1 | 124 | 59.08% |
| CRK230616P00017000 | 2023-02-03 10:30AM EST | 17.00 | 5.17 | 5.40 | 5.70 | +0.49 | +10.47% | 2 | 197 | 60.84% |
| CRK230616P00018000 | 2023-01-31 10:05AM EST | 18.00 | 6.20 | 6.20 | 6.60 | 0.00 | - | 20 | 55 | 58.50% |
| CRK230616P00020000 | 2022-12-22 11:50AM EST | 20.00 | 6.70 | 7.50 | 7.80 | 0.00 | - | 1 | 35 | 0.00% |
| CRK230616P00022000 | 2023-01-17 2:00PM EST | 22.00 | 9.11 | 10.00 | 10.50 | 0.00 | - | 20 | 9 | 64.65% |
| CRK230616P00024000 | 2023-01-31 10:07AM EST | 24.00 | 11.94 | 12.00 | 12.40 | 0.00 | - | 10 | 10 | 65.82% |
| CRK230616P00025000 | 2022-12-22 9:43AM EST | 25.00 | 10.88 | 12.20 | 12.60 | 0.00 | - | 3 | 31 | 0.00% |
| CRK230616P00030000 | 2022-11-17 12:51PM EST | 30.00 | 13.03 | 14.90 | 15.60 | 0.00 | - | 3 | 35 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
