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 EDT5.005.004.204.400.00-1020196.88%
CRK230616C000060002023-03-06 2:10PM EDT6.006.504.604.800.00-222448.44%
CRK230616C000070002023-01-30 4:29PM EDT7.005.105.505.800.00-211708.98%
CRK230616C000080002023-05-31 10:38AM EDT8.001.401.301.50+0.03+2.19%2065.63%
CRK230616C000090002023-05-31 2:34PM EDT9.000.600.550.70-0.05-7.69%132458.40%
CRK230616C000100002023-05-31 3:44PM EDT10.000.180.150.25-0.02-10.00%771,52157.42%
CRK230616C000110002023-05-31 12:20PM EDT11.000.080.050.10+0.03+60.00%163,32465.23%
CRK230616C000120002023-05-31 11:57AM EDT12.000.050.000.05+0.02+66.67%11,18768.75%
CRK230616C000130002023-05-24 11:36AM EDT13.000.040.000.050.00-6686385.94%
CRK230616C000140002023-05-18 11:19AM EDT14.000.100.000.100.00-11,638114.06%
CRK230616C000150002023-05-12 3:02PM EDT15.000.050.000.100.00-11,465128.91%
CRK230616C000160002023-04-25 10:27AM EDT16.000.050.000.100.00-1161142.19%
CRK230616C000170002023-04-24 11:09AM EDT17.000.050.000.300.00-10250192.58%
CRK230616C000180002023-04-18 10:25AM EDT18.000.050.000.050.00-24660148.44%
CRK230616C000190002023-04-04 1:15PM EDT19.000.060.000.500.00-15124244.92%
CRK230616C000200002023-04-13 1:58PM EDT20.000.060.000.050.00-7496168.75%
CRK230616C000210002022-12-28 3:18PM EDT21.000.680.150.300.00-33260.94%
CRK230616C000220002023-02-16 3:18PM EDT22.000.220.000.200.00-121433229.69%
CRK230616C000230002023-01-24 11:22AM EDT23.000.250.000.500.00-1600287.50%
CRK230616C000240002023-01-03 11:25AM EDT24.000.300.000.500.00-20320296.88%
CRK230616C000250002022-12-29 1:25PM EDT25.000.330.000.750.00-2316335.94%
CRK230616C000260002023-02-22 2:57PM EDT26.000.050.000.600.00-1,0001,079326.95%
CRK230616C000270002022-11-14 4:59PM EDT27.001.450.450.700.00-20394.14%
CRK230616C000300002022-11-17 2:18PM EDT30.001.000.200.350.00-128350.00%
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--4156.25%
CRK230616P000070002023-05-04 12:06PM EDT7.000.120.000.100.00-1993.75%
CRK230616P000080002023-05-31 2:34PM EDT8.000.100.050.15+0.01+11.11%3891,00370.70%
CRK230616P000090002023-05-31 12:06PM EDT9.000.350.250.35+0.01+2.94%214,55157.81%
CRK230616P000100002023-05-30 12:19PM EDT10.000.900.800.950.00-234,01356.64%
CRK230616P000110002023-05-30 2:43PM EDT11.001.801.601.850.00-1171557.03%
CRK230616P000120002023-05-31 11:19AM EDT12.002.802.502.85+0.15+5.66%1541110.55%
CRK230616P000130002023-05-08 10:16AM EDT13.003.453.603.900.00-2204105.47%
CRK230616P000140002023-05-23 12:04PM EDT14.003.504.604.900.00-5262122.66%
CRK230616P000150002023-05-09 3:05PM EDT15.005.315.605.900.00-21239137.50%
CRK230616P000160002023-05-26 12:34PM EDT16.006.656.606.90+0.25+3.91%5162151.56%
CRK230616P000170002023-05-10 10:13AM EDT17.007.707.607.800.00-4196134.38%
CRK230616P000180002023-05-26 10:22AM EDT18.008.408.608.900.00-2054176.56%
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--0207.03%
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%