CRK - Comstock Resources, Inc.

NYSE - NYSE Precio retrasado. 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 EDT5.005.005.005.700.00-1020257.81%
CRK230616C000060002023-06-02 12:47PM EDT6.003.804.004.600.00-202340.63%
CRK230616C000070002023-01-30 4:29PM EDT7.005.105.505.800.00-211786.33%
CRK230616C000080002023-06-07 11:38AM EDT8.002.202.052.700.00-130120.31%
CRK230616C000090002023-06-07 11:47AM EDT9.001.251.101.600.00-13864.06%
CRK230616C000100002023-06-08 3:59PM EDT10.000.540.450.60+0.09+20.00%152,12057.03%
CRK230616C000110002023-06-08 2:45PM EDT11.000.110.050.15+0.01+10.00%24,84153.52%
CRK230616C000120002023-06-08 1:02PM EDT12.000.030.000.05-0.01-25.00%351,15764.06%
CRK230616C000130002023-06-06 11:48AM EDT13.000.030.000.050.00-186289.06%
CRK230616C000140002023-06-07 1:50PM EDT14.000.060.000.050.00-11,638110.94%
CRK230616C000150002023-06-07 10:22AM EDT15.000.040.000.050.00-21,465131.25%
CRK230616C000160002023-04-25 10:27AM EDT16.000.050.000.100.00-1161168.75%
CRK230616C000170002023-04-24 11:09AM EDT17.000.050.000.300.00-10250233.59%
CRK230616C000180002023-04-18 10:25AM EDT18.000.050.000.050.00-24660181.25%
CRK230616C000190002023-04-04 1:15PM EDT19.000.060.000.500.00-15124303.91%
CRK230616C000200002023-06-02 10:33AM EDT20.000.100.000.100.00-1496231.25%
CRK230616C000210002022-12-28 3:18PM EDT21.000.680.150.300.00-33328.91%
CRK230616C000220002023-02-16 3:18PM EDT22.000.220.000.200.00-121433290.63%
CRK230616C000230002023-01-24 11:22AM EDT23.000.250.000.500.00-1600366.02%
CRK230616C000240002023-01-03 11:25AM EDT24.000.300.000.500.00-20320379.30%
CRK230616C000250002022-12-29 1:25PM EDT25.000.330.000.750.00-2316431.25%
CRK230616C000260002023-02-22 2:57PM EDT26.000.050.000.600.00-1,0001,079421.09%
CRK230616C000270002022-11-14 4:59PM EDT27.001.450.450.700.00-20509.38%
CRK230616C000300002022-11-17 2:18PM EDT30.001.000.200.350.00-128455.47%
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--4255.47%
CRK230616P000070002023-05-04 12:06PM EDT7.000.120.000.100.00-19165.63%
CRK230616P000080002023-06-07 9:30AM EDT8.000.100.000.750.00-5778222.66%
CRK230616P000090002023-06-07 3:40PM EDT9.000.050.000.100.00-334,56572.66%
CRK230616P000100002023-06-08 2:23PM EDT10.000.220.200.25-0.01-4.35%1823,77560.55%
CRK230616P000110002023-06-07 3:36PM EDT11.000.900.550.900.00-771277.34%
CRK230616P000120002023-06-07 9:30AM EDT12.001.981.451.950.00-554760.94%
CRK230616P000130002023-06-05 2:32PM EDT13.003.452.452.950.00-211785.94%
CRK230616P000140002023-06-02 12:38PM EDT14.004.303.404.000.00-131107.81%
CRK230616P000150002023-05-09 3:05PM EDT15.005.314.405.000.00-2155126.56%
CRK230616P000160002023-06-08 3:59PM EDT16.005.705.405.80-0.10-1.72%20157201.56%
CRK230616P000170002023-05-10 10:13AM EDT17.007.706.407.000.00-41159.38%
CRK230616P000180002023-05-26 10:22AM EDT18.008.407.408.000.00-200175.00%
CRK230616P000190002023-02-16 10:38AM EDT19.006.208.508.900.00--10189.06%
CRK230616P000200002023-02-07 12:11PM EDT20.008.508.208.500.00-4350.00%
CRK230616P000210002023-05-01 9:32AM EDT21.009.7011.6011.900.00--0525.00%
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%