La bourse est fermée
Dow Jones
39 828,99 +270,88 (+0,68 %) Nasdaq
16 727,26 +216,08 (+1,31 %) 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
60 062,17 +3 629,50 (+6,43 %)
RingCentral, Inc. (RNG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG250117C00015000 | 2024-05-15 10:21AM EDT | 15.00 | 23.30 | 21.90 | 25.30 | +7.30 | +45.62% | 3 | 66 | 88.72% |
| RNG250117C00017500 | 2023-03-13 1:16PM EDT | 17.50 | 18.20 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| RNG250117C00020000 | 2024-05-09 1:43PM EDT | 20.00 | 16.67 | 18.80 | 19.10 | 0.00 | - | 1 | 83 | 72.36% |
| RNG250117C00022500 | 2024-04-19 12:22PM EDT | 22.50 | 9.90 | 16.60 | 16.90 | 0.00 | - | 3 | 130 | 66.97% |
| RNG250117C00025000 | 2024-05-08 12:44PM EDT | 25.00 | 11.54 | 14.10 | 14.90 | 0.00 | - | 2 | 413 | 60.47% |
| RNG250117C00030000 | 2024-05-15 12:40PM EDT | 30.00 | 10.80 | 10.20 | 11.20 | +0.90 | +9.09% | 38 | 380 | 54.79% |
| RNG250117C00035000 | 2024-05-15 12:53PM EDT | 35.00 | 7.70 | 7.70 | 7.90 | +0.03 | +0.39% | 9 | 395 | 53.20% |
| RNG250117C00040000 | 2024-05-14 2:01PM EDT | 40.00 | 4.98 | 5.20 | 5.40 | 0.00 | - | 1 | 1,505 | 50.00% |
| RNG250117C00045000 | 2024-05-14 3:05PM EDT | 45.00 | 3.38 | 3.30 | 3.60 | 0.00 | - | 43 | 304 | 48.87% |
| RNG250117C00050000 | 2024-05-14 3:49PM EDT | 50.00 | 2.05 | 1.80 | 2.50 | 0.00 | - | 30 | 603 | 48.95% |
| RNG250117C00055000 | 2024-05-15 11:02AM EDT | 55.00 | 1.20 | 0.90 | 1.75 | -0.10 | -7.69% | 5 | 1,179 | 49.22% |
| RNG250117C00060000 | 2024-03-20 2:04PM EDT | 60.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 1 | 852 | 45.85% |
| RNG250117C00065000 | 2024-05-09 3:05PM EDT | 65.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 154 | 53.74% |
| RNG250117C00070000 | 2024-05-01 1:15PM EDT | 70.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 619 | 50.59% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG250117P00015000 | 2024-05-15 1:53PM EDT | 15.00 | 0.25 | 0.25 | 0.70 | +0.05 | +25.00% | 25 | 2,733 | 77.10% |
| RNG250117P00017500 | 2024-03-18 12:21PM EDT | 17.50 | 0.65 | 0.90 | 1.10 | 0.00 | - | 4 | 194 | 80.47% |
| RNG250117P00020000 | 2024-05-14 11:31AM EDT | 20.00 | 0.51 | 0.45 | 0.55 | 0.00 | - | 5 | 348 | 56.59% |
| RNG250117P00022500 | 2024-05-10 12:07PM EDT | 22.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 61 | 54.10% |
| RNG250117P00025000 | 2024-05-10 10:06AM EDT | 25.00 | 1.55 | 1.05 | 1.15 | 0.00 | - | 20 | 1,040 | 51.03% |
| RNG250117P00030000 | 2024-04-18 2:14PM EDT | 30.00 | 5.19 | 2.10 | 2.25 | 0.00 | - | 1 | 116 | 47.61% |
| RNG250117P00035000 | 2024-05-14 11:04AM EDT | 35.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 3 | 421 | 44.35% |
| RNG250117P00040000 | 2024-04-18 3:25PM EDT | 40.00 | 11.84 | 6.20 | 6.40 | 0.00 | - | 3 | 47 | 40.99% |
| RNG250117P00045000 | 2024-04-04 1:21PM EDT | 45.00 | 12.80 | 13.60 | 16.90 | 0.00 | - | 2 | 147 | 84.75% |
| RNG250117P00050000 | 2023-10-26 11:25AM EDT | 50.00 | 24.30 | 18.80 | 21.80 | 0.00 | - | 8 | 0 | 95.20% |
| RNG250117P00055000 | 2023-10-19 3:41PM EDT | 55.00 | 26.30 | 25.60 | 26.60 | 0.00 | - | 16 | 5 | 110.06% |
| RNG250117P00060000 | 2023-08-14 11:41AM EDT | 60.00 | 29.71 | 29.30 | 30.40 | 0.00 | - | 4 | 18 | 107.24% |
| RNG250117P00065000 | 2023-08-15 1:40PM EDT | 65.00 | 35.30 | 34.00 | 35.40 | 0.00 | - | 2 | 0 | 112.37% |
| RNG250117P00070000 | 2023-02-03 3:39PM EDT | 70.00 | 28.90 | 32.80 | 35.70 | 0.00 | - | 2 | 10 | 69.19% |
