La bourse est fermée
Dow Jones
39 847,67 +289,56 (+0,73 %) Nasdaq
16 734,33 +223,15 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 779,86 +3 508,95 (+6,24 %)
RingCentral, Inc. (RNG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240524C00023000 | 2024-05-10 9:30AM EDT | 23.00 | 12.56 | 14.60 | 14.90 | 0.00 | - | 1 | 1 | 144.53% |
| RNG240524C00027000 | 2024-05-10 9:30AM EDT | 27.00 | 8.59 | 10.70 | 10.90 | 0.00 | - | 1 | 1 | 115.63% |
| RNG240524C00028000 | 2024-05-09 10:54AM EDT | 28.00 | 7.28 | 9.70 | 9.90 | 0.00 | - | 1 | 1 | 105.08% |
| RNG240524C00030000 | 2024-05-08 10:16AM EDT | 30.00 | 4.50 | 7.70 | 7.90 | 0.00 | - | - | 2 | 84.38% |
| RNG240524C00031000 | 2024-05-13 11:54AM EDT | 31.00 | 5.30 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 74.22% |
| RNG240524C00032000 | 2024-05-08 11:42AM EDT | 32.00 | 3.00 | 5.70 | 5.90 | 0.00 | - | 3 | 3 | 64.45% |
| RNG240524C00033000 | 2024-05-10 11:22AM EDT | 33.00 | 2.35 | 4.70 | 4.90 | 0.00 | - | 1 | 10 | 54.69% |
| RNG240524C00034000 | 2024-05-13 11:17AM EDT | 34.00 | 2.41 | 3.70 | 3.90 | 0.00 | - | 8 | 7 | 54.30% |
| RNG240524C00035000 | 2024-05-14 10:53AM EDT | 35.00 | 2.60 | 2.80 | 2.95 | 0.00 | - | 1 | 22 | 46.58% |
| RNG240524C00036000 | 2024-05-15 11:32AM EDT | 36.00 | 1.88 | 1.90 | 2.05 | +0.88 | +88.00% | 38 | 3 | 39.94% |
| RNG240524C00037000 | 2024-05-15 11:36AM EDT | 37.00 | 1.29 | 1.20 | 1.30 | +0.24 | +22.86% | 26 | 18 | 36.82% |
| RNG240524C00038000 | 2024-05-14 3:31PM EDT | 38.00 | 0.64 | 0.65 | 0.75 | 0.00 | - | 13 | 35 | 35.69% |
| RNG240524C00039000 | 2024-05-14 2:58PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 12 | 38.09% |
| RNG240524C00040000 | 2024-05-10 3:05PM EDT | 40.00 | 0.10 | 0.20 | 0.25 | 0.00 | - | 3 | 12 | 39.36% |
| RNG240524C00041000 | 2024-05-14 3:21PM EDT | 41.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 14 | 14 | 49.12% |
| RNG240524C00042000 | 2024-05-13 1:27PM EDT | 42.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 21 | 21 | 56.25% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240524P00022000 | 2024-05-01 11:34AM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 228.71% |
| RNG240524P00023000 | 2024-05-07 1:27PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 10 | 212.89% |
| RNG240524P00025000 | 2024-04-15 1:06PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RNG240524P00026000 | 2024-05-08 11:00AM EDT | 26.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 169.34% |
| RNG240524P00027000 | 2024-05-08 9:51AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 6 | 155.66% |
| RNG240524P00028000 | 2024-05-08 12:31PM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 142.38% |
| RNG240524P00029000 | 2024-05-09 10:22AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| RNG240524P00030000 | 2024-05-09 12:09PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| RNG240524P00031000 | 2024-05-09 9:35AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 104.10% |
| RNG240524P00032000 | 2024-04-26 12:20PM EDT | 32.00 | 2.85 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 91.60% |
| RNG240524P00033000 | 2024-05-14 3:17PM EDT | 33.00 | 0.04 | 3.20 | 0.75 | 0.00 | - | 5 | 5 | 166.99% |
| RNG240524P00034000 | 2024-05-14 3:47PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 44.92% |
| RNG240524P00039000 | 2024-05-08 9:59AM EDT | 39.00 | 4.40 | 1.55 | 1.70 | 0.00 | - | - | 1 | 35.74% |
