CRK - Comstock Resources, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK230616C000050002023-05-18 11:15AM EDT5.005.004.404.800.00-1020275.78%
CRK230616C000060002023-06-02 12:47PM EDT6.003.803.503.800.00-20250.00%
CRK230616C000070002023-01-30 4:29PM EDT7.005.105.505.800.00-211757.81%
CRK230616C000080002023-05-31 10:38AM EDT8.001.401.601.800.00-23076.56%
CRK230616C000090002023-06-02 12:38PM EDT9.000.750.750.85-0.17-18.48%13858.20%
CRK230616C000100002023-06-05 9:30AM EDT10.000.210.200.25-0.08-27.59%71,80752.73%
CRK230616C000110002023-06-05 9:30AM EDT11.000.130.000.10-0.02-13.33%44,84356.25%
CRK230616C000120002023-06-02 10:46AM EDT12.000.050.000.050.00-61,18670.31%
CRK230616C000130002023-05-24 11:36AM EDT13.000.040.000.100.00-66863103.13%
CRK230616C000140002023-05-18 11:19AM EDT14.000.100.000.100.00-11,638122.66%
CRK230616C000150002023-06-01 9:41AM EDT15.000.060.000.250.00-11,465169.53%
CRK230616C000160002023-04-25 10:27AM EDT16.000.050.000.100.00-1161154.69%
CRK230616C000170002023-04-24 11:09AM EDT17.000.050.000.300.00-10250211.72%
CRK230616C000180002023-04-18 10:25AM EDT18.000.050.000.050.00-24660164.06%
CRK230616C000190002023-04-04 1:15PM EDT19.000.060.000.500.00-15124271.09%
CRK230616C000200002023-06-02 10:33AM EDT20.000.100.000.100.00-1496206.25%
CRK230616C000210002022-12-28 3:18PM EDT21.000.680.150.300.00-33289.84%
CRK230616C000220002023-02-16 3:18PM EDT22.000.220.000.200.00-121433255.47%
CRK230616C000230002023-01-24 11:22AM EDT23.000.250.000.500.00-1600320.70%
CRK230616C000240002023-01-03 11:25AM EDT24.000.300.000.500.00-20320331.25%
CRK230616C000250002022-12-29 1:25PM EDT25.000.330.000.750.00-2316375.78%
CRK230616C000260002023-02-22 2:57PM EDT26.000.050.000.600.00-1,0001,079365.63%
CRK230616C000270002022-11-14 4:59PM EDT27.001.450.450.700.00-20441.41%
CRK230616C000300002022-11-17 2:18PM EDT30.001.000.200.350.00-128392.97%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK230616P000060002023-02-21 1:48PM EDT6.000.200.000.200.00--4190.63%
CRK230616P000070002023-05-04 12:06PM EDT7.000.120.000.100.00-19117.19%
CRK230616P000080002023-06-02 12:35PM EDT8.000.050.000.100.00-4077976.56%
CRK230616P000090002023-06-05 11:29AM EDT9.000.150.150.200.00-184,56662.89%
CRK230616P000100002023-06-05 10:12AM EDT10.000.600.550.65+0.05+9.09%103,81556.45%
CRK230616P000110002023-06-05 9:30AM EDT11.001.131.301.55-0.52-31.52%171263.28%
CRK230616P000120002023-06-02 3:03PM EDT12.002.252.302.500.00-5154082.03%
CRK230616P000130002023-06-02 12:35PM EDT13.003.303.303.500.00-1117103.13%
CRK230616P000140002023-06-02 12:38PM EDT14.004.304.204.600.00-131122.66%
CRK230616P000150002023-05-09 3:05PM EDT15.005.315.205.400.00-2155139.84%
CRK230616P000160002023-05-31 10:40AM EDT16.006.656.206.600.00-5151155.47%
CRK230616P000170002023-05-10 10:13AM EDT17.007.707.207.600.00-11169.53%
CRK230616P000180002023-05-26 10:22AM EDT18.008.408.208.600.00-200182.81%
CRK230616P000190002023-02-16 10:38AM EDT19.006.208.508.900.00--100.00%
CRK230616P000200002023-02-07 12:11PM EDT20.008.508.208.500.00-4350.00%
CRK230616P000210002023-05-01 9:32AM EDT21.009.7011.6011.900.00--0335.55%
CRK230616P000220002023-01-17 3:00PM EDT22.009.118.709.200.00-2090.00%
CRK230616P000240002023-01-31 11:07AM EDT24.0011.9411.5011.800.00-1050.00%
CRK230616P000250002022-12-22 10:43AM EDT25.0010.8812.2012.600.00-3310.00%
CRK230616P000300002022-11-17 1:51PM EDT30.0013.0314.9015.600.00-3350.00%