La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 166,83 +338,04 (+0,55 %)
RBC Bearings Incorporated (RBC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC241018C00230000 | 2024-05-29 11:50AM EDT | 230.00 | 63.00 | 47.50 | 52.00 | 0.00 | - | 1 | 12 | 43.55% |
| RBC241018C00250000 | 2024-05-02 1:29PM EDT | 250.00 | 22.85 | 51.50 | 56.00 | 0.00 | - | 5 | 12 | 68.77% |
| RBC241018C00270000 | 2024-05-17 9:31AM EDT | 270.00 | 23.93 | 18.00 | 22.90 | 0.00 | - | 1 | 1 | 34.34% |
| RBC241018C00280000 | 2024-05-17 9:31AM EDT | 280.00 | 18.98 | 13.00 | 17.50 | 0.00 | - | 1 | 4 | 32.79% |
| RBC241018C00340000 | 2024-04-12 9:30AM EDT | 340.00 | 2.10 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 36.23% |
| RBC241018C00370000 | 2024-02-21 10:30AM EDT | 370.00 | 2.90 | 0.10 | 4.80 | 0.00 | - | - | 1 | 44.40% |
| RBC241018C00380000 | 2024-02-21 10:30AM EDT | 380.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 2 | 47.22% |
| RBC241018C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.37% |
| RBC241018C00400000 | 2024-02-21 10:30AM EDT | 400.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.70% |
| RBC241018C00430000 | 2024-06-06 2:55PM EDT | 430.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | - | 12 | 41.04% |
| RBC241018C00440000 | 2024-06-06 2:55PM EDT | 440.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 6 | 51.27% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC241018P00185000 | 2024-05-23 3:47PM EDT | 185.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 58.04% |
| RBC241018P00190000 | 2024-02-15 10:30AM EDT | 190.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.00% |
| RBC241018P00195000 | 2024-02-21 10:30AM EDT | 195.00 | 2.60 | 0.15 | 4.80 | 0.00 | - | 2 | 4 | 52.01% |
| RBC241018P00220000 | 2024-03-08 3:11PM EDT | 220.00 | 5.00 | 2.50 | 4.70 | 0.00 | - | 5 | 5 | 37.51% |
| RBC241018P00230000 | 2024-05-31 11:04AM EDT | 230.00 | 1.60 | 0.50 | 4.40 | 0.00 | - | 1 | 33 | 31.29% |
