Marchés français ouverture 7 h 16 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 0,0000 (-0,00 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 634,83 +2 056,69 (+3,57 %)
RingCentral, Inc. (RNG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240419C00015000 | 2024-02-23 2:02PM EDT | 15.00 | 16.20 | 19.20 | 21.60 | 0.00 | - | 8 | 8 | 2,085.16% |
| RNG240419C00017500 | 2023-08-09 10:03AM EDT | 17.50 | 15.10 | 15.60 | 15.90 | 0.00 | - | 1 | 2 | 1,329.69% |
| RNG240419C00020000 | 2024-03-28 2:54PM EDT | 20.00 | 14.90 | 8.00 | 11.30 | 0.00 | - | 2 | 5 | 420.31% |
| RNG240419C00022500 | 2024-03-12 12:15PM EDT | 22.50 | 14.00 | 8.10 | 11.40 | 0.00 | - | 28 | 21 | 767.97% |
| RNG240419C00025000 | 2024-04-05 12:16PM EDT | 25.00 | 7.76 | 3.70 | 6.20 | 0.00 | - | 1 | 63 | 276.17% |
| RNG240419C00028000 | 2024-04-02 10:00AM EDT | 28.00 | 4.30 | 1.15 | 1.55 | 0.00 | - | - | 1 | 58.20% |
| RNG240419C00029000 | 2024-04-16 9:30AM EDT | 29.00 | 2.50 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 41.99% |
| RNG240419C00030000 | 2024-04-17 3:56PM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 28 | 273 | 48.44% |
| RNG240419C00031000 | 2024-04-18 10:43AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 116 | 57.03% |
| RNG240419C00032000 | 2024-04-18 2:07PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 65 | 87.50% |
| RNG240419C00033000 | 2024-04-17 1:08PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 173.83% |
| RNG240419C00034000 | 2024-04-16 3:24PM EDT | 34.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 78 | 229.30% |
| RNG240419C00035000 | 2024-04-18 2:33PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 4 | 1,461 | 137.50% |
| RNG240419C00036000 | 2024-04-10 3:17PM EDT | 36.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 12 | 30 | 265.63% |
| RNG240419C00037000 | 2024-04-16 1:17PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 99 | 267.58% |
| RNG240419C00038000 | 2024-04-08 11:38AM EDT | 38.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 287.89% |
| RNG240419C00039000 | 2024-04-01 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 307.03% |
| RNG240419C00040000 | 2024-04-05 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 432 | 325.78% |
| RNG240419C00041000 | 2024-03-27 10:13AM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 343.36% |
| RNG240419C00043000 | 2024-03-25 1:56PM EDT | 43.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 376.56% |
| RNG240419C00044000 | 2024-03-22 2:11PM EDT | 44.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 392.58% |
| RNG240419C00045000 | 2024-03-28 10:30AM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 253.13% |
| RNG240419C00050000 | 2024-03-12 11:02AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 119 | 370.31% |
| RNG240419C00055000 | 2024-03-14 3:16PM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 437.50% |
| RNG240419C00060000 | 2024-01-26 1:21PM EDT | 60.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 24 | 35 | 499.22% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240419P00015000 | 2023-11-08 4:18PM EDT | 15.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 548.44% |
| RNG240419P00017500 | 2024-02-22 12:26PM EDT | 17.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 184 | 392.19% |
| RNG240419P00020000 | 2024-04-18 3:54PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 74 | 303.13% |
| RNG240419P00022500 | 2024-02-15 4:11PM EDT | 22.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 130 | 269.53% |
| RNG240419P00025000 | 2024-04-17 3:32PM EDT | 25.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 133 | 267.58% |
| RNG240419P00027000 | 2024-03-25 1:55PM EDT | 27.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 182.81% |
| RNG240419P00028000 | 2024-04-15 10:02AM EDT | 28.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 183.01% |
| RNG240419P00029000 | 2024-04-17 3:38PM EDT | 29.00 | 0.06 | 0.10 | 0.25 | 0.00 | - | 2 | 11 | 41.99% |
| RNG240419P00030000 | 2024-04-18 3:01PM EDT | 30.00 | 0.60 | 0.75 | 0.85 | +0.20 | +50.00% | 7 | 729 | 40.63% |
| RNG240419P00031000 | 2024-04-18 3:34PM EDT | 31.00 | 1.60 | 1.60 | 1.90 | +0.55 | +52.38% | 360 | 373 | 79.30% |
| RNG240419P00032000 | 2024-04-18 10:41AM EDT | 32.00 | 1.95 | 2.55 | 4.60 | -0.02 | -1.02% | 1 | 35 | 209.38% |
| RNG240419P00033000 | 2024-04-17 2:18PM EDT | 33.00 | 3.10 | 3.50 | 5.40 | +0.30 | +10.71% | 1 | 32 | 223.83% |
| RNG240419P00034000 | 2024-04-17 2:01PM EDT | 34.00 | 3.60 | 4.50 | 6.00 | 0.00 | - | 35 | 10 | 221.09% |
| RNG240419P00035000 | 2024-04-17 2:18PM EDT | 35.00 | 4.80 | 5.50 | 7.50 | 0.00 | - | 290 | 126 | 286.72% |
| RNG240419P00036000 | 2024-04-17 2:01PM EDT | 36.00 | 5.60 | 6.50 | 7.30 | 0.00 | - | 85 | 102 | 192.97% |
| RNG240419P00040000 | 2024-04-10 2:31PM EDT | 40.00 | 7.90 | 10.50 | 12.70 | 0.00 | - | 30 | 29 | 416.99% |
| RNG240419P00045000 | 2024-03-15 10:17AM EDT | 45.00 | 10.30 | 11.80 | 15.80 | 0.00 | - | 10 | 0 | 278.13% |
| RNG240419P00050000 | 2023-08-14 1:10PM EDT | 50.00 | 19.80 | 19.60 | 20.20 | 0.00 | - | 5 | 13 | 0.00% |
| RNG240419P00055000 | 2023-08-04 2:39PM EDT | 55.00 | 17.90 | 22.90 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| RNG240419P00060000 | 2023-07-31 10:20AM EDT | 60.00 | 19.70 | 29.90 | 30.70 | 0.00 | - | - | 0 | 0.00% |
