La bourse ferme dans 2 h 29 min
CAC 40
7 688,24 +59,67 (+0,78 %) Euro Stoxx 50
4 940,60 +33,30 (+0,68 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,40 +7,20 (+0,31 %) Bitcoin EUR
56 963,38 -2 974,25 (-4,96 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC241115C00230000 | 2024-06-03 9:30AM EDT | 230.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| RBC241115C00270000 | 2024-04-15 3:52PM EDT | 270.00 | 18.25 | 23.70 | 28.00 | 0.00 | - | 2 | 11 | 37.35% |
| RBC241115C00350000 | 2024-03-07 1:06PM EDT | 350.00 | 5.85 | 1.05 | 5.70 | 0.00 | - | 1 | 2 | 37.25% |
| RBC241115C00360000 | 2023-12-26 4:36PM EDT | 360.00 | 10.41 | 3.20 | 8.00 | 0.00 | - | 20 | 20 | 44.83% |
| RBC241115C00400000 | 2024-04-09 9:30AM EDT | 400.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC241115P00115000 | 2023-09-18 10:58AM EDT | 115.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | - | 0 | 88.89% |
| RBC241115P00165000 | 2023-10-31 11:09AM EDT | 165.00 | 8.00 | 2.40 | 3.80 | 0.00 | - | 7 | 7 | 59.24% |
| RBC241115P00175000 | 2023-11-30 3:26PM EDT | 175.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | - | 2 | 50.81% |
| RBC241115P00180000 | 2024-03-26 11:52AM EDT | 180.00 | 1.36 | 0.70 | 5.00 | 0.00 | - | 1 | 6 | 58.29% |
| RBC241115P00185000 | 2024-01-18 11:14AM EDT | 185.00 | 2.50 | 1.50 | 3.90 | 0.00 | - | 1 | 35 | 51.45% |
| RBC241115P00190000 | 2024-04-03 3:46PM EDT | 190.00 | 2.00 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 52.54% |
| RBC241115P00195000 | 2024-04-03 9:30AM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RBC241115P00200000 | 2023-10-23 10:54AM EDT | 200.00 | 14.00 | 7.80 | 9.70 | 0.00 | - | - | 3 | 57.34% |
| RBC241115P00210000 | 2024-03-26 12:52PM EDT | 210.00 | 4.20 | 4.90 | 8.30 | 0.00 | - | 1 | 1 | 50.21% |
| RBC241115P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 1.65 | 1.35 | 3.00 | 0.00 | - | 5 | 74 | 30.87% |
| RBC241115P00230000 | 2023-11-29 2:15PM EDT | 230.00 | 14.50 | 5.60 | 8.90 | 0.00 | - | - | 10 | 39.95% |
| RBC241115P00250000 | 2024-05-17 10:56AM EDT | 250.00 | 7.30 | 5.70 | 10.50 | 0.00 | - | 4 | 2 | 31.25% |
| RBC241115P00390000 | 2024-02-08 10:35AM EDT | 390.00 | 136.00 | 120.10 | 124.50 | 0.00 | - | - | 0 | 50.55% |
| RBC241115P00420000 | 2024-02-08 10:35AM EDT | 420.00 | 164.20 | 150.10 | 154.50 | 0.00 | - | - | 0 | 57.17% |
