La bourse est fermée
Dow Jones
39 841,53 +34,76 (+0,09 %) Nasdaq
16 801,69 +6,81 (+0,04 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 129,32 +1 092,29 (+1,73 %)
Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621C00140000 | 2024-05-01 11:51AM EDT | 140.00 | 23.80 | 18.10 | 21.90 | 0.00 | - | - | 4 | 58.92% |
| RRX240621C00145000 | 2024-05-17 10:33AM EDT | 145.00 | 16.95 | 14.60 | 16.40 | 0.00 | - | 1 | 1 | 45.61% |
| RRX240621C00150000 | 2024-05-17 10:38AM EDT | 150.00 | 12.70 | 9.80 | 11.70 | 0.00 | - | 1 | 2 | 37.55% |
| RRX240621C00155000 | 2024-05-09 12:53PM EDT | 155.00 | 10.99 | 7.00 | 9.00 | 0.00 | - | 2 | 2 | 39.42% |
| RRX240621C00160000 | 2024-05-17 3:33PM EDT | 160.00 | 5.37 | 4.40 | 5.10 | 0.00 | - | 11 | 11 | 31.70% |
| RRX240621C00165000 | 2024-05-20 9:58AM EDT | 165.00 | 3.70 | 2.40 | 2.95 | 0.00 | - | 1 | 12 | 29.97% |
| RRX240621C00170000 | 2024-05-21 9:43AM EDT | 170.00 | 1.20 | 1.20 | 2.00 | -0.80 | -40.00% | 4 | 635 | 31.97% |
| RRX240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 0.75 | 0.10 | 2.15 | -0.45 | -37.50% | 2 | 6 | 39.95% |
| RRX240621C00180000 | 2024-05-15 1:21PM EDT | 180.00 | 1.55 | 0.00 | 3.30 | 0.00 | - | 9 | 18 | 54.72% |
| RRX240621C00185000 | 2024-05-14 3:00PM EDT | 185.00 | 0.52 | 0.00 | 4.50 | 0.00 | - | 9 | 57 | 53.05% |
| RRX240621C00190000 | 2024-05-10 12:59PM EDT | 190.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 55.99% |
| RRX240621C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | 5 | 6 | 54.52% |
| RRX240621C00240000 | 2024-05-15 1:41PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.39% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621P00125000 | 2024-04-30 11:13AM EDT | 125.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 54.91% |
| RRX240621P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 66.91% |
| RRX240621P00145000 | 2024-05-10 12:59PM EDT | 145.00 | 1.52 | 0.95 | 1.95 | 0.00 | - | 1 | 2 | 36.55% |
| RRX240621P00150000 | 2024-05-15 1:49PM EDT | 150.00 | 1.00 | 1.75 | 2.75 | 0.00 | - | 1 | 2 | 32.85% |
| RRX240621P00155000 | 2024-05-08 2:13PM EDT | 155.00 | 5.14 | 2.75 | 3.60 | 0.00 | - | 1 | 2 | 27.25% |
| RRX240621P00160000 | 2024-05-17 2:54PM EDT | 160.00 | 5.10 | 5.30 | 6.30 | 0.00 | - | 11 | 14 | 28.49% |
| RRX240621P00165000 | 2024-05-17 1:16PM EDT | 165.00 | 7.60 | 7.60 | 9.40 | 0.00 | - | 4 | 7 | 27.91% |
| RRX240621P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 9.70 | 11.80 | 14.10 | 0.00 | - | - | 14 | 34.01% |
