La bourse ferme dans 2 h
CAC 40
7 682,83 +54,26 (+0,71 %) Euro Stoxx 50
4 937,60 +30,30 (+0,62 %) Dow Jones
39 247,04 +96,71 (+0,25 %) EUR/USD
1,0743 +0,0046 (+0,43 %) Gold future
2 338,90 +7,70 (+0,33 %) Bitcoin EUR
56 969,62 -2 852,37 (-4,77 %)
RBC Bearings Incorporated (RBC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 04:00PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240719C00195000 | 2024-02-08 10:38AM EDT | 195.00 | 55.40 | 75.50 | 79.70 | 0.00 | - | - | 1 | 0.00% |
| RBC240719C00210000 | 2024-05-15 1:21PM EDT | 210.00 | 66.20 | 61.20 | 66.00 | 0.00 | - | - | 1 | 66.43% |
| RBC240719C00220000 | 2024-06-18 10:01AM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| RBC240719C00230000 | 2024-05-31 9:47AM EDT | 230.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RBC240719C00240000 | 2024-04-02 11:31AM EDT | 240.00 | 32.95 | 17.50 | 22.00 | 0.00 | - | - | 3 | 0.00% |
| RBC240719C00250000 | 2024-05-23 12:00PM EDT | 250.00 | 46.00 | 24.00 | 28.40 | 0.00 | - | - | 5 | 43.69% |
| RBC240719C00280000 | 2024-06-07 12:31PM EDT | 280.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 49 | 7 | 1.56% |
| RBC240719C00290000 | 2024-06-18 10:26AM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RBC240719C00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.10 | 4.50 | 8.40 | 0.00 | - | - | 2 | 52.33% |
| RBC240719C00310000 | 2024-04-17 9:30AM EDT | 310.00 | 1.55 | 0.50 | 5.30 | 0.00 | - | - | 1 | 56.55% |
| RBC240719C00330000 | 2023-12-13 1:31PM EDT | 330.00 | 4.80 | 2.80 | 7.40 | 0.00 | - | 1 | 2 | 71.22% |
| RBC240719C00370000 | 2024-06-18 3:51PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RBC240719C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.94% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240719P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 190.36% |
| RBC240719P00175000 | 2024-03-12 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 83.11% |
| RBC240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.52% |
| RBC240719P00185000 | 2024-04-18 12:42PM EDT | 185.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 106.79% |
| RBC240719P00190000 | 2024-02-20 10:30AM EDT | 190.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.53% |
| RBC240719P00195000 | 2024-04-25 11:10AM EDT | 195.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 95.29% |
| RBC240719P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 2 | 10 | 63.09% |
| RBC240719P00210000 | 2024-05-02 11:05AM EDT | 210.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 53.61% |
| RBC240719P00220000 | 2024-06-20 11:22AM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| RBC240719P00230000 | 2024-04-30 1:12PM EDT | 230.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 57.90% |
| RBC240719P00260000 | 2024-06-20 11:22AM EDT | 260.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RBC240719P00290000 | 2024-06-07 12:31PM EDT | 290.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 42 | 16 | 0.00% |
| RBC240719P00390000 | 2024-02-08 10:51AM EDT | 390.00 | 137.40 | 120.10 | 124.50 | 0.00 | - | - | 0 | 119.31% |
