La bourse est fermée
Dow Jones
39 146,48 +34,32 (+0,09 %) Nasdaq
17 742,74 +25,09 (+0,14 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 933,62 -1 363,45 (-2,34 %)
Ready Capital Corporation (RC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RC241220C00002500 | 2024-05-01 10:10AM EDT | 2.50 | 6.10 | 4.20 | 7.30 | 0.00 | - | - | 1 | 305.08% |
| RC241220C00005000 | 2024-05-21 12:52PM EDT | 5.00 | 3.65 | 3.30 | 3.70 | 0.00 | - | 33 | 10 | 66.80% |
| RC241220C00006000 | 2024-05-29 12:26PM EDT | 6.00 | 2.10 | 1.35 | 2.75 | 0.00 | - | - | 1 | 52.73% |
| RC241220C00007500 | 2024-06-20 11:27AM EDT | 7.50 | 1.10 | 0.90 | 1.40 | 0.00 | - | 1 | 136 | 35.74% |
| RC241220C00009000 | 2024-06-17 1:09PM EDT | 9.00 | 0.30 | 0.00 | 0.50 | +0.05 | +20.00% | 1 | 4 | 29.49% |
| RC241220C00010000 | 2024-06-25 2:26PM EDT | 10.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 33 | 2,610 | 24.71% |
| RC241220C00011000 | 2024-05-30 10:38AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 24.61% |
| RC241220C00012500 | 2024-06-18 12:07PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 285 | 33.40% |
| RC241220C00015000 | 2024-04-22 10:53AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RC241220C00017500 | 2024-04-22 10:53AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RC241220P00005000 | 2024-06-05 9:52AM EDT | 5.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 65.23% |
| RC241220P00006000 | 2024-06-25 11:32AM EDT | 6.00 | 0.35 | 0.00 | 0.30 | +0.06 | +20.69% | 1 | 12 | 57.42% |
| RC241220P00007500 | 2024-06-20 10:43AM EDT | 7.50 | 0.50 | 0.00 | 0.80 | 0.00 | - | 261 | 2,294 | 56.06% |
| RC241220P00009000 | 2024-06-10 9:59AM EDT | 9.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 51.12% |
| RC241220P00010000 | 2024-06-20 11:13AM EDT | 10.00 | 2.05 | 1.05 | 2.20 | 0.00 | - | 1 | 184 | 51.76% |
| RC241220P00012500 | 2024-05-28 9:30AM EDT | 12.50 | 4.58 | 3.10 | 4.80 | 0.00 | - | 1 | 38 | 79.49% |
| RC241220P00015000 | 2024-03-21 3:09PM EDT | 15.00 | 6.20 | 6.10 | 7.70 | 0.00 | - | 3 | 10 | 75.00% |
| RC241220P00017500 | 2024-04-05 9:30AM EDT | 17.50 | 8.83 | 7.80 | 10.40 | 0.00 | - | 2 | 2 | 62.89% |
