La bourse ferme dans 13 min
CAC 40
8 084,82 -20,96 (-0,26 %) Euro Stoxx 50
4 987,38 -20,79 (-0,42 %) Dow Jones
38 363,82 -139,87 (-0,36 %) EUR/USD
1,0691 -0,0014 (-0,13 %) Gold future
2 348,60 +6,50 (+0,28 %) Bitcoin EUR
60 734,93 -1 668,21 (-2,67 %)
RPM International Inc. (RPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPM240517C00055000 | 2023-11-14 2:31PM EDT | 55.00 | 48.90 | 56.70 | 59.20 | 0.00 | - | - | 1 | 294.24% |
| RPM240517C00070000 | 2023-10-24 12:20PM EDT | 70.00 | 24.80 | 30.90 | 35.50 | 0.00 | - | - | 2 | 0.00% |
| RPM240517C00075000 | 2023-11-20 4:14PM EDT | 75.00 | 29.00 | 35.20 | 39.40 | 0.00 | - | 2 | 19 | 179.32% |
| RPM240517C00080000 | 2024-01-05 12:11PM EDT | 80.00 | 25.60 | 25.40 | 30.00 | 0.00 | - | 1 | 21 | 74.51% |
| RPM240517C00085000 | 2023-10-24 12:36PM EDT | 85.00 | 12.24 | 17.90 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| RPM240517C00090000 | 2024-02-13 1:26PM EDT | 90.00 | 20.81 | 24.20 | 27.40 | 0.00 | - | 4 | 14 | 157.20% |
| RPM240517C00095000 | 2024-01-17 3:57PM EDT | 95.00 | 14.88 | 14.30 | 15.30 | 0.00 | - | 2 | 13 | 68.56% |
| RPM240517C00100000 | 2024-04-04 1:44PM EDT | 100.00 | 13.05 | 7.70 | 8.80 | 0.00 | - | 1 | 74 | 40.11% |
| RPM240517C00105000 | 2024-04-23 11:03AM EDT | 105.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 7 | 77 | 24.34% |
| RPM240517C00110000 | 2024-04-23 1:23PM EDT | 110.00 | 1.45 | 1.00 | 1.15 | +0.14 | +10.69% | 1 | 124 | 20.48% |
| RPM240517C00115000 | 2024-04-23 3:24PM EDT | 115.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 170 | 20.56% |
| RPM240517C00120000 | 2024-04-22 1:04PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 85 | 27.88% |
| RPM240517C00125000 | 2024-04-08 11:12AM EDT | 125.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 48.44% |
| RPM240517C00130000 | 2024-04-04 12:46PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 56.91% |
| RPM240517C00135000 | 2024-04-03 3:50PM EDT | 135.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 55.37% |
| RPM240517C00140000 | 2024-04-03 1:25PM EDT | 140.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPM240517P00060000 | 2023-10-19 3:45PM EDT | 60.00 | 0.43 | 0.05 | 0.40 | 0.00 | - | - | 1 | 115.72% |
| RPM240517P00070000 | 2024-04-16 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 96.88% |
| RPM240517P00080000 | 2024-02-16 2:20PM EDT | 80.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 75.20% |
| RPM240517P00085000 | 2024-01-05 11:21AM EDT | 85.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 3 | 8 | 56.74% |
| RPM240517P00090000 | 2024-03-26 10:24AM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 55.81% |
| RPM240517P00095000 | 2024-04-22 1:45PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 26 | 42.70% |
| RPM240517P00100000 | 2024-04-16 3:58PM EDT | 100.00 | 0.49 | 0.20 | 0.30 | 0.00 | - | 5 | 82 | 21.92% |
| RPM240517P00105000 | 2024-04-23 2:45PM EDT | 105.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 16 | 117 | 18.60% |
| RPM240517P00110000 | 2024-04-23 10:09AM EDT | 110.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 21 | 306 | 15.97% |
| RPM240517P00115000 | 2024-04-22 10:13AM EDT | 115.00 | 7.70 | 5.60 | 8.60 | 0.00 | - | 10 | 107 | 29.74% |
| RPM240517P00120000 | 2024-04-23 3:30PM EDT | 120.00 | 12.10 | 10.80 | 13.40 | 0.00 | - | 1 | 24 | 37.01% |
| RPM240517P00125000 | 2023-12-01 3:41PM EDT | 125.00 | 21.00 | 14.10 | 15.70 | 0.00 | - | 3 | 3 | 0.00% |
