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
61 881,90 +174,07 (+0,28 %)
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’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 | 301.16% |
| RBC240621C00220000 | 2024-06-14 3:51PM EDT | 220.00 | 51.95 | 50.50 | 55.00 | -1.85 | -3.44% | 3 | 204 | 92.29% |
| RBC240621C00230000 | 2024-06-14 11:25AM EDT | 230.00 | 42.55 | 42.50 | 45.00 | -5.15 | -10.80% | 4 | 97 | 100.10% |
| RBC240621C00240000 | 2024-05-31 10:09AM EDT | 240.00 | 52.50 | 30.50 | 34.90 | 0.00 | - | 1 | 24 | 58.40% |
| RBC240621C00260000 | 2024-03-14 3:28PM EDT | 260.00 | 15.60 | 8.90 | 13.40 | 0.00 | - | 2 | 5 | 36.55% |
| RBC240621C00270000 | 2024-05-17 9:35AM EDT | 270.00 | 14.50 | 2.60 | 7.00 | 0.00 | - | 1 | 2 | 41.49% |
| RBC240621C00280000 | 2024-06-03 12:54PM EDT | 280.00 | 11.48 | 0.00 | 4.80 | 0.00 | - | 38 | 30 | 57.06% |
| RBC240621C00290000 | 2024-06-06 1:06PM EDT | 290.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 58.81% |
| RBC240621C00300000 | 2024-06-03 9:49AM EDT | 300.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.54% |
| RBC240621C00310000 | 2023-12-18 4:18PM EDT | 310.00 | 9.80 | 6.10 | 10.00 | 0.00 | - | 21 | 2 | 147.63% |
| RBC240621C00320000 | 2024-05-20 2:20PM EDT | 320.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 73.63% |
| RBC240621C00330000 | 2024-02-21 10:30AM EDT | 330.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 122.63% |
| RBC240621C00340000 | 2023-09-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RBC240621C00350000 | 2023-09-22 9:30AM EDT | 350.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 148.22% |
| RBC240621C00360000 | 2023-09-25 9:30AM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RBC240621C00410000 | 2024-05-16 2:34PM EDT | 410.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 26 | 146.48% |
| RBC240621C00420000 | 2024-03-01 4:29PM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 216.99% |
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 | 449.71% |
| RBC240621P00115000 | 2023-09-18 9:30AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 429.98% |
| RBC240621P00120000 | 2023-09-19 9:30AM EDT | 120.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 411.13% |
| RBC240621P00125000 | 2024-01-05 3:31PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 393.07% |
| RBC240621P00130000 | 2023-09-19 9:30AM EDT | 130.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | - | 1 | 380.86% |
| RBC240621P00135000 | 2023-09-19 9:30AM EDT | 135.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 364.01% |
| RBC240621P00165000 | 2024-04-29 12:45PM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 170.70% |
| RBC240621P00170000 | 2024-01-19 12:54PM EDT | 170.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 256.79% |
| RBC240621P00180000 | 2023-09-15 3:41PM EDT | 180.00 | 4.10 | 2.45 | 6.10 | 0.00 | - | - | 4 | 269.73% |
| RBC240621P00185000 | 2024-06-03 10:12AM EDT | 185.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 74 | 144.34% |
| RBC240621P00190000 | 2024-04-30 2:04PM EDT | 190.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 206.59% |
| RBC240621P00195000 | 2024-03-11 12:54PM EDT | 195.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 130.27% |
| RBC240621P00200000 | 2024-05-16 3:55PM EDT | 200.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 94.92% |
| RBC240621P00210000 | 2024-04-03 10:25AM EDT | 210.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 1 | 38 | 111.91% |
| RBC240621P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 301 | 80.27% |
| RBC240621P00230000 | 2024-05-23 3:47PM EDT | 230.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 116.41% |
| RBC240621P00240000 | 2024-05-16 3:41PM EDT | 240.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | 3 | 20 | 62.45% |
| RBC240621P00250000 | 2024-05-16 1:25PM EDT | 250.00 | 3.00 | 0.00 | 0.80 | 0.00 | - | - | 3 | 51.66% |
| RBC240621P00260000 | 2024-05-17 11:27AM EDT | 260.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.56% |
| RBC240621P00270000 | 2024-06-11 12:01PM EDT | 270.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 2 | 14 | 29.30% |
| RBC240621P00280000 | 2024-06-14 10:26AM EDT | 280.00 | 10.00 | 6.10 | 10.50 | +4.00 | +66.67% | 1 | 31 | 41.75% |
| RBC240621P00290000 | 2024-06-03 12:54PM EDT | 290.00 | 6.76 | 15.50 | 20.00 | 0.00 | - | 38 | 0 | 58.23% |
| RBC240621P00300000 | 2024-06-03 10:41AM EDT | 300.00 | 12.00 | 25.50 | 30.00 | 0.00 | - | 1 | 0 | 75.88% |
| RBC240621P00320000 | 2024-06-04 11:28AM EDT | 320.00 | 33.20 | 45.40 | 50.00 | 0.00 | - | 1 | 0 | 50.78% |
