U.S. markets closed
F S&P 500
4,561.75 +2.50 (+0.05%) F Dow Jones
35,582.00 +94.00 (+0.26%) F Nasdaq
16,045.50 +21.75 (+0.14%) E-mini Russell 2000 Index Futur
1,805.40 -0.40 (-0.02%) Petróleo
77.76 -0.10 (-0.13%) Oro
2,043.90 -3.20 (-0.16%)
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:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240119C00003000 | 2023-10-06 11:04AM EST | 3.00 | 7.50 | 9.80 | 11.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRK240119C00004000 | 2023-08-23 2:47PM EST | 4.00 | 7.45 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 223.44% |
| CRK240119C00005000 | 2023-10-03 9:53AM EST | 5.00 | 5.54 | 8.00 | 8.30 | 0.00 | - | 2 | 23 | 581.64% |
| CRK240119C00006000 | 2023-11-06 1:53PM EST | 6.00 | 6.50 | 3.80 | 5.10 | 0.00 | - | 12 | 12 | 147.27% |
| CRK240119C00007000 | 2023-09-26 8:30AM EST | 7.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 0.00% |
| CRK240119C00008000 | 2023-10-20 8:32AM EST | 8.00 | 4.30 | 2.70 | 3.40 | 0.00 | - | 20 | 25 | 138.67% |
| CRK240119C00009000 | 2023-10-27 1:22PM EST | 9.00 | 3.50 | 1.65 | 1.75 | 0.00 | - | 4 | 1,011 | 76.95% |
| CRK240119C00010000 | 2023-11-29 3:34PM EST | 10.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 22 | 3,490 | 48.15% |
| CRK240119C00011000 | 2023-11-29 3:48PM EST | 11.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 69 | 405 | 46.29% |
| CRK240119C00012000 | 2023-11-29 1:58PM EST | 12.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 1 | 3,725 | 46.09% |
| CRK240119C00013000 | 2023-11-29 12:13PM EST | 13.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 65 | 652 | 52.34% |
| CRK240119C00014000 | 2023-11-14 1:52PM EST | 14.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 945 | 53.91% |
| CRK240119C00015000 | 2023-11-29 2:14PM EST | 15.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 5,349 | 55.08% |
| CRK240119C00016000 | 2023-11-28 11:25AM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 284 | 69.92% |
| CRK240119C00017000 | 2023-11-09 2:31PM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 726 | 76.95% |
| CRK240119C00018000 | 2023-10-09 11:36AM EST | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 83.59% |
| CRK240119C00019000 | 2023-09-15 1:06PM EST | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 115 | 101.56% |
| CRK240119C00020000 | 2023-10-19 9:30AM EST | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 3,068 | 85.16% |
| CRK240119C00025000 | 2023-11-13 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,003 | 107.81% |
| CRK240119C00030000 | 2023-09-12 9:49AM EST | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,176 | 136.72% |
| CRK240119C00035000 | 2023-09-07 9:14AM EST | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 470 | 198.05% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240119P00003000 | 2021-09-15 1:11PM EST | 3.00 | 0.34 | 0.15 | 0.45 | 0.00 | - | - | - | 273.83% |
| CRK240119P00004000 | 2023-01-11 11:24AM EST | 4.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 203.13% |
| CRK240119P00005000 | 2023-06-15 11:39AM EST | 5.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 8 | 1,005 | 160.94% |
| CRK240119P00006000 | 2023-10-06 9:16AM EST | 6.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 250 | 320 | 73.44% |
| CRK240119P00007000 | 2023-11-10 2:45PM EST | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 548 | 62.50% |
| CRK240119P00008000 | 2023-11-29 2:56PM EST | 8.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 789 | 51.76% |
| CRK240119P00009000 | 2023-11-29 2:55PM EST | 9.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 3,041 | 49.81% |
| CRK240119P00010000 | 2023-11-29 3:30PM EST | 10.00 | 0.62 | 0.60 | 0.65 | +0.07 | +12.73% | 220 | 4,510 | 45.51% |
| CRK240119P00011000 | 2023-11-24 11:28AM EST | 11.00 | 0.95 | 1.20 | 1.35 | 0.00 | - | 200 | 734 | 50.59% |
| CRK240119P00012000 | 2023-11-24 12:12PM EST | 12.00 | 1.75 | 1.80 | 2.50 | 0.00 | - | 2,010 | 1,873 | 51.95% |
| CRK240119P00013000 | 2023-11-22 2:35PM EST | 13.00 | 2.55 | 2.35 | 4.40 | 0.00 | - | 210 | 487 | 85.55% |
| CRK240119P00014000 | 2023-10-26 8:48AM EST | 14.00 | 2.50 | 3.30 | 3.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRK240119P00015000 | 2023-11-22 9:30AM EST | 15.00 | 4.67 | 4.90 | 5.20 | 0.00 | - | 10 | 266 | 73.83% |
| CRK240119P00016000 | 2023-10-27 10:12AM EST | 16.00 | 4.10 | 4.80 | 5.80 | 0.00 | - | 2 | 0 | 0.00% |
| CRK240119P00017000 | 2023-08-08 8:41AM EST | 17.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 3 | 187 | 0.00% |
| CRK240119P00019000 | 2023-10-11 12:51PM EST | 19.00 | 6.80 | 7.90 | 8.50 | 0.00 | - | 3 | 3 | 0.00% |
| CRK240119P00020000 | 2023-05-12 2:29PM EST | 20.00 | 10.40 | 9.70 | 10.50 | 0.00 | - | 3 | 151 | 118.36% |
| CRK240119P00025000 | 2023-04-27 8:40AM EST | 25.00 | 14.26 | 15.00 | 15.70 | 0.00 | - | 49 | 49 | 179.30% |
| CRK240119P00030000 | 2022-10-25 11:00AM EST | 30.00 | 14.20 | 11.70 | 13.60 | 0.00 | - | - | 2 | 0.00% |
| CRK240119P00035000 | 2023-10-04 11:40AM EST | 35.00 | 24.80 | 21.60 | 21.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.