La bourse est fermée
Dow Jones
39 819,67 +261,56 (+0,66 %) Nasdaq
16 725,18 +214,00 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 150,52 +3 820,68 (+6,78 %)
RingCentral, Inc. (RNG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:36PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517C00025000 | 2024-04-25 10:19AM EDT | 25.00 | 5.40 | 12.60 | 13.10 | 0.00 | - | 1 | 3 | 260.94% |
| RNG240517C00028000 | 2024-05-08 2:20PM EDT | 28.00 | 6.20 | 9.60 | 10.20 | 0.00 | - | - | 18 | 214.06% |
| RNG240517C00029000 | 2024-04-29 11:42AM EDT | 29.00 | 3.29 | 8.60 | 8.90 | 0.00 | - | 1 | 1 | 132.81% |
| RNG240517C00030000 | 2024-05-13 12:30PM EDT | 30.00 | 6.30 | 7.60 | 7.90 | 0.00 | - | 1 | 118 | 117.19% |
| RNG240517C00031000 | 2024-05-14 11:37AM EDT | 31.00 | 6.28 | 6.60 | 7.90 | 0.00 | - | 2 | 85 | 211.52% |
| RNG240517C00032000 | 2024-05-09 1:42PM EDT | 32.00 | 3.36 | 5.50 | 5.90 | 0.00 | - | 1 | 190 | 133.98% |
| RNG240517C00033000 | 2024-05-10 3:55PM EDT | 33.00 | 2.52 | 3.90 | 4.90 | 0.00 | - | 1 | 52 | 114.45% |
| RNG240517C00034000 | 2024-05-14 12:50PM EDT | 34.00 | 2.90 | 3.20 | 4.60 | 0.00 | - | 1 | 44 | 94.92% |
| RNG240517C00035000 | 2024-05-15 1:34PM EDT | 35.00 | 2.60 | 2.70 | 2.95 | +0.10 | +4.00% | 13 | 724 | 63.67% |
| RNG240517C00036000 | 2024-05-15 12:50PM EDT | 36.00 | 1.69 | 1.70 | 1.85 | +0.44 | +35.20% | 33 | 226 | 48.63% |
| RNG240517C00037000 | 2024-05-14 12:35PM EDT | 37.00 | 0.55 | 0.70 | 1.20 | 0.00 | - | 16 | 159 | 57.81% |
| RNG240517C00038000 | 2024-05-15 10:29AM EDT | 38.00 | 0.35 | 0.30 | 0.45 | +0.02 | +6.06% | 12 | 684 | 41.99% |
| RNG240517C00039000 | 2024-05-14 10:16AM EDT | 39.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 7 | 24 | 51.37% |
| RNG240517C00040000 | 2024-05-14 12:28PM EDT | 40.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 6 | 222 | 52.73% |
| RNG240517C00045000 | 2024-05-14 9:59AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 105.47% |
| RNG240517C00050000 | 2024-03-21 11:52AM EDT | 50.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 181.25% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517P00020000 | 2024-04-12 10:40AM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 639.45% |
| RNG240517P00022000 | 2024-05-06 11:25AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 259.38% |
| RNG240517P00023000 | 2024-05-08 10:08AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 240.63% |
| RNG240517P00024000 | 2024-05-08 10:21AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 61 | 221.88% |
| RNG240517P00025000 | 2024-05-08 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 203.13% |
| RNG240517P00026000 | 2024-05-10 11:26AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,003 | 185.94% |
| RNG240517P00027000 | 2024-05-08 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 168.75% |
| RNG240517P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 19 | 153.13% |
| RNG240517P00029000 | 2024-05-08 12:03PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 137.50% |
| RNG240517P00030000 | 2024-05-09 9:42AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 121.88% |
| RNG240517P00031000 | 2024-05-09 10:25AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 112 | 106.25% |
| RNG240517P00032000 | 2024-05-13 3:02PM EDT | 32.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 62 | 124.22% |
| RNG240517P00033000 | 2024-05-13 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 105.86% |
| RNG240517P00034000 | 2024-05-13 3:03PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 129 | 61.72% |
| RNG240517P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 182 | 344 | 79.30% |
| RNG240517P00036000 | 2024-05-15 1:57PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 141 | 167 | 46.09% |
| RNG240517P00037000 | 2024-05-15 11:32AM EDT | 37.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 20 | 36 | 39.84% |
