U.S. markets close in 5 hours

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.14+0.85 (+4.92%)
A partir del 11:00AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK221021C000060002022-09-06 10:04AM EDT6.0012.9911.9012.400.00--0193.75%
CRK221021C000100002022-09-30 11:42AM EDT10.007.407.908.400.00-4153109.38%
CRK221021C000110002022-08-19 10:08AM EDT11.007.507.908.300.00-1411266.02%
CRK221021C000120002022-09-12 3:56PM EDT12.008.005.906.400.00-161478.13%
CRK221021C000130002022-09-16 1:07PM EDT13.005.805.005.400.00-151587.50%
CRK221021C000140002022-09-27 1:21PM EDT14.002.404.104.500.00-111889.84%
CRK221021C000150002022-09-27 10:41AM EDT15.002.003.203.600.00-53883.20%
CRK221021C000160002022-10-03 10:20AM EDT16.002.602.452.70+0.59+29.35%5053778.52%
CRK221021C000170002022-10-03 10:25AM EDT17.001.881.802.10+0.31+19.75%3433581.54%
CRK221021C000180002022-10-03 10:16AM EDT18.001.351.301.45+0.34+33.66%24856779.39%
CRK221021C000190002022-10-03 10:11AM EDT19.000.970.851.00+0.23+31.08%2536777.64%
CRK221021C000200002022-10-03 10:32AM EDT20.000.600.550.70+0.12+25.00%2181,18978.32%
CRK221021C000210002022-10-03 10:12AM EDT21.000.450.350.45+0.15+50.00%936677.93%
CRK221021C000220002022-09-30 11:42AM EDT22.000.200.200.350.00-258380.27%
CRK221021C000230002022-10-03 10:08AM EDT23.000.200.150.250.00-531483.79%
CRK221021C000240002022-09-26 11:51AM EDT24.000.120.100.200.00-668687.30%
CRK221021C000250002022-10-03 9:38AM EDT25.000.090.050.20+0.03+50.00%11,27592.58%
CRK221021C000260002022-09-26 10:55AM EDT26.000.100.050.200.00-1042100.78%
CRK221021C000270002022-09-28 10:46AM EDT27.000.060.000.200.00-242103.91%
CRK221021C000280002022-09-21 1:21PM EDT28.000.150.000.750.00-11150.39%
CRK221021C000290002022-09-28 11:30AM EDT29.000.050.000.750.00--4158.40%
CRK221021C000300002022-09-29 3:15PM EDT30.000.050.000.050.00-4999.22%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRK221021P000090002022-09-22 1:27PM EDT9.000.080.000.250.00--1191.41%
CRK221021P000100002022-09-26 9:30AM EDT10.000.050.000.400.00--1185.16%
CRK221021P000110002022-09-26 10:02AM EDT11.000.050.000.150.00-5051128.91%
CRK221021P000120002022-09-29 1:53PM EDT12.000.110.000.100.00-275101.56%
CRK221021P000130002022-10-03 9:45AM EDT13.000.100.000.15-0.25-71.43%15691.41%
CRK221021P000140002022-09-29 10:46AM EDT14.000.450.050.250.00-122388.28%
CRK221021P000150002022-09-30 2:06PM EDT15.000.410.250.400.00-3121890.23%
CRK221021P000160002022-10-03 9:47AM EDT16.000.500.450.55-0.25-33.33%352483.79%
CRK221021P000170002022-09-30 3:46PM EDT17.001.150.800.900.00-1129184.18%
CRK221021P000180002022-10-03 10:03AM EDT18.001.231.151.40-0.42-25.45%10145981.84%
CRK221021P000190002022-09-27 1:09PM EDT19.003.601.702.000.00-143681.64%
CRK221021P000200002022-10-03 10:28AM EDT20.002.502.452.70-1.80-41.86%221084.38%
CRK221021P000210002022-09-28 2:45PM EDT21.004.303.203.500.00-56984.96%
CRK221021P000220002022-09-26 12:19PM EDT22.006.054.104.300.00-1586.33%
CRK221021P000230002022-09-23 10:31AM EDT23.006.785.005.300.00-2393.55%
CRK221021P000240002022-09-14 11:20AM EDT24.003.395.906.300.00-6698.63%
CRK221021P000270002022-09-14 3:59PM EDT27.006.168.809.200.00-55111.33%
CRK221021P000300002022-09-14 11:22AM EDT30.008.5211.8012.100.00-11121.88%