La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 788,21 +212,02 (+0,34 %)
Red Rock Resorts, Inc. (RRR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRR241220C00045000 | 2023-11-15 12:09PM EDT | 45.00 | 6.91 | 8.10 | 11.70 | 0.00 | - | - | 5 | 58.52% |
| RRR241220C00049000 | 2024-05-10 3:18PM EDT | 49.00 | 6.32 | 4.90 | 7.10 | 0.00 | - | 2 | 19 | 40.09% |
| RRR241220C00050000 | 2024-05-30 10:21AM EDT | 50.00 | 4.40 | 5.70 | 6.60 | 0.00 | - | 1 | 2 | 40.08% |
| RRR241220C00054000 | 2024-02-26 2:09PM EDT | 54.00 | 8.21 | 10.00 | 11.10 | 0.00 | - | 1 | 19 | 78.69% |
| RRR241220C00055000 | 2024-05-07 3:14PM EDT | 55.00 | 6.10 | 3.20 | 4.50 | 0.00 | - | 1 | 1 | 39.99% |
| RRR241220C00059000 | 2024-06-14 12:51PM EDT | 59.00 | 2.45 | 2.35 | 2.80 | +0.45 | +22.50% | 20 | 165 | 36.69% |
| RRR241220C00060000 | 2024-06-05 10:18AM EDT | 60.00 | 2.25 | 2.10 | 2.55 | 0.00 | - | 10 | 13 | 36.68% |
| RRR241220C00064000 | 2024-06-03 10:47AM EDT | 64.00 | 1.36 | 0.75 | 1.75 | 0.00 | - | 3 | 6 | 36.77% |
| RRR241220C00065000 | 2024-04-10 2:07PM EDT | 65.00 | 5.13 | 1.05 | 1.40 | 0.00 | - | 25 | 29 | 35.06% |
| RRR241220C00070000 | 2024-04-29 3:56PM EDT | 70.00 | 1.70 | 0.00 | 4.60 | 0.00 | - | - | 1 | 67.53% |
| RRR241220C00074000 | 2024-03-19 9:30AM EDT | 74.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| RRR241220C00075000 | 2023-12-28 11:30AM EDT | 75.00 | 1.85 | 1.40 | 1.75 | 0.00 | - | - | 1 | 50.56% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRR241220P00022500 | 2023-12-20 4:39PM EDT | 22.50 | 0.17 | 0.00 | 5.00 | 0.00 | - | 10 | 15 | 120.07% |
| RRR241220P00030000 | 2023-12-21 1:28PM EDT | 30.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 60 | 100 | 59.16% |
| RRR241220P00034000 | 2024-02-16 1:06PM EDT | 34.00 | 0.59 | 0.40 | 0.95 | 0.00 | - | - | 2 | 50.54% |
| RRR241220P00035000 | 2024-02-16 1:06PM EDT | 35.00 | 0.59 | 0.55 | 4.80 | 0.00 | - | 2 | 0 | 70.01% |
| RRR241220P00040000 | 2024-06-06 9:48AM EDT | 40.00 | 1.25 | 0.70 | 1.30 | 0.00 | - | 2 | 2 | 39.36% |
| RRR241220P00044000 | 2024-06-12 1:55PM EDT | 44.00 | 1.85 | 1.55 | 2.15 | 0.00 | - | 5 | 122 | 36.94% |
| RRR241220P00045000 | 2024-02-09 12:53PM EDT | 45.00 | 1.85 | 1.55 | 2.45 | 0.00 | - | 4 | 0 | 36.62% |
| RRR241220P00049000 | 2024-04-22 9:56AM EDT | 49.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RRR241220P00050000 | 2024-06-13 10:01AM EDT | 50.00 | 4.10 | 3.80 | 4.20 | +0.50 | +13.89% | 1 | 56 | 33.81% |
| RRR241220P00054000 | 2024-04-11 1:44PM EDT | 54.00 | 3.10 | 6.50 | 7.10 | 0.00 | - | 55 | 62 | 38.20% |
| RRR241220P00055000 | 2024-02-12 11:57AM EDT | 55.00 | 4.34 | 4.40 | 5.20 | 0.00 | - | 4 | 0 | 20.62% |
| RRR241220P00059000 | 2024-02-14 4:13PM EDT | 59.00 | 7.09 | 7.40 | 8.30 | 0.00 | - | - | 5 | 20.68% |
| RRR241220P00060000 | 2024-04-01 11:23AM EDT | 60.00 | 5.07 | 9.10 | 9.90 | 0.00 | - | 10 | 20 | 27.65% |
| RRR241220P00064000 | 2024-02-09 12:03PM EDT | 64.00 | 9.80 | 8.90 | 11.90 | 0.00 | - | - | 22 | 0.00% |
| RRR241220P00065000 | 2024-02-09 12:03PM EDT | 65.00 | 9.80 | 9.60 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| RRR241220P00069000 | 2024-04-15 10:10AM EDT | 69.00 | 10.50 | 16.40 | 20.30 | 0.00 | - | - | 7 | 52.50% |
