La bourse est fermée
Dow Jones
39 053,52 -617,52 (-1,56 %) Nasdaq
16 691,91 -109,64 (-0,65 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0810 -0,0018 (-0,16 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 248,23 -2 152,02 (-3,34 %)
RBC Bearings Incorporated (RBC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:27PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240621C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RBC240621C00210000 | 2023-12-20 10:32AM EDT | 210.00 | 74.10 | 74.00 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| RBC240621C00220000 | 2024-05-14 2:47PM EDT | 220.00 | 51.15 | 71.20 | 75.10 | 0.00 | - | 2 | 200 | 58.35% |
| RBC240621C00230000 | 2024-05-22 10:42AM EDT | 230.00 | 67.20 | 63.40 | 65.50 | +2.55 | +3.94% | 2 | 62 | 63.60% |
| RBC240621C00240000 | 2024-05-01 11:11AM EDT | 240.00 | 16.00 | 51.00 | 55.90 | 0.00 | - | 25 | 26 | 64.21% |
| RBC240621C00260000 | 2024-03-14 3:28PM EDT | 260.00 | 15.60 | 8.90 | 13.40 | 0.00 | - | 2 | 5 | 0.00% |
| RBC240621C00270000 | 2024-05-17 9:35AM EDT | 270.00 | 14.50 | 22.30 | 25.80 | 0.00 | - | 1 | 2 | 34.99% |
| RBC240621C00280000 | 2024-05-17 2:59PM EDT | 280.00 | 10.84 | 14.10 | 17.30 | 0.00 | - | 40 | 38 | 30.27% |
| RBC240621C00290000 | 2024-05-20 1:14PM EDT | 290.00 | 11.70 | 7.60 | 10.10 | 0.00 | - | 2 | 4 | 26.61% |
| RBC240621C00300000 | 2024-05-23 2:00PM EDT | 300.00 | 4.00 | 2.65 | 4.70 | -0.90 | -18.37% | 10 | 11 | 23.43% |
| RBC240621C00310000 | 2023-12-18 4:18PM EDT | 310.00 | 9.80 | 6.10 | 10.00 | 0.00 | - | 21 | 2 | 50.60% |
| RBC240621C00320000 | 2024-05-20 2:20PM EDT | 320.00 | 0.85 | 0.15 | 0.90 | 0.00 | - | 1 | 5 | 23.77% |
| RBC240621C00330000 | 2024-02-21 10:30AM EDT | 330.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 50.25% |
| RBC240621C00340000 | 2023-09-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RBC240621C00350000 | 2023-09-22 9:30AM EDT | 350.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 51.51% |
| RBC240621C00360000 | 2023-09-25 9:30AM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RBC240621C00410000 | 2024-05-16 2:34PM EDT | 410.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 26 | 55.32% |
| RBC240621C00420000 | 2024-03-01 4:29PM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 83.70% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240621P00110000 | 2024-03-04 12:13PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 211.99% |
| RBC240621P00115000 | 2023-09-18 9:30AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 203.27% |
| RBC240621P00120000 | 2023-09-19 9:30AM EDT | 120.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 194.92% |
| RBC240621P00125000 | 2024-01-05 3:31PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 186.94% |
| RBC240621P00130000 | 2023-09-19 9:30AM EDT | 130.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | - | 1 | 181.64% |
| RBC240621P00135000 | 2023-09-19 9:30AM EDT | 135.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 174.22% |
| RBC240621P00165000 | 2024-04-29 12:45PM EDT | 165.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 86.82% |
| RBC240621P00170000 | 2024-01-19 12:54PM EDT | 170.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 126.90% |
| RBC240621P00180000 | 2023-09-15 3:41PM EDT | 180.00 | 4.10 | 2.45 | 6.10 | 0.00 | - | - | 4 | 133.90% |
| RBC240621P00185000 | 2024-05-16 2:34PM EDT | 185.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 20 | 72 | 75.10% |
| RBC240621P00190000 | 2024-04-30 2:04PM EDT | 190.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 104.96% |
| RBC240621P00195000 | 2024-03-11 12:54PM EDT | 195.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 68.16% |
| RBC240621P00200000 | 2024-05-16 3:55PM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 94.70% |
| RBC240621P00210000 | 2024-04-03 10:25AM EDT | 210.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 1 | 38 | 60.74% |
| RBC240621P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 301 | 49.46% |
| RBC240621P00230000 | 2024-05-20 3:14PM EDT | 230.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 66.14% |
| RBC240621P00240000 | 2024-05-16 3:41PM EDT | 240.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | 3 | 20 | 45.70% |
| RBC240621P00250000 | 2024-05-16 1:25PM EDT | 250.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 61.11% |
| RBC240621P00260000 | 2024-05-17 11:27AM EDT | 260.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.93% |
| RBC240621P00270000 | 2024-05-20 9:41AM EDT | 270.00 | 1.10 | 0.15 | 4.10 | 0.00 | - | 2 | 12 | 37.81% |
| RBC240621P00280000 | 2024-05-23 11:57AM EDT | 280.00 | 2.46 | 1.00 | 2.90 | -0.91 | -27.00% | 38 | 50 | 22.99% |
| RBC240621P00290000 | 2024-05-23 11:57AM EDT | 290.00 | 4.82 | 4.00 | 6.50 | -0.68 | -12.36% | 38 | 7 | 22.91% |
| RBC240621P00300000 | 2024-02-08 10:35AM EDT | 300.00 | 46.50 | 33.30 | 36.50 | 0.00 | - | - | 0 | 91.60% |
| RBC240621P00320000 | 2024-05-17 1:19PM EDT | 320.00 | 33.50 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 31.86% |
