Marchés français ouverture 5 h 29 min

Reliance, Inc. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
280,93+0,14 (+0,05 %)
À la clôture : 04:00PM EDT
280,93 0,00 (0,00 %)
Échanges après Bourse : 05:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RS240621C001250002023-10-25 2:53PM EDT125.00124.90145.60146.600.00--00.00%
RS240621C001300002024-05-29 12:36PM EDT130.00165.80151.00151.500.00-10222.66%
RS240621C001350002023-12-12 11:36AM EDT135.00134.80148.10149.000.00-12308.25%
RS240621C001450002023-12-13 11:28AM EDT145.00122.20138.40139.200.00--2288.23%
RS240621C001500002023-12-12 4:56PM EDT150.00119.30133.50134.300.00--3277.93%
RS240621C001550002024-06-07 2:58PM EDT155.00132.60126.00126.600.00-10179.69%
RS240621C001600002023-12-12 11:05AM EDT160.00111.50123.80124.600.00-16259.86%
RS240621C001650002024-06-05 12:27PM EDT165.00125.00116.10116.700.00-10168.75%
RS240621C001700002023-12-11 2:24PM EDT170.00102.70114.10114.900.00-12242.09%
RS240621C001800002023-12-11 2:24PM EDT180.0093.30104.50105.200.00-11225.39%
RS240621C001850002024-06-05 12:27PM EDT185.00105.1096.1096.600.00--0133.89%
RS240621C001900002024-06-03 3:39PM EDT190.00107.7091.1091.600.00-10126.37%
RS240621C001950002024-06-07 2:58PM EDT195.0092.7086.1086.600.00-10119.04%
RS240621C002000002024-05-22 3:11PM EDT200.00101.2081.1081.600.00--0111.87%
RS240621C002100002024-05-14 10:06AM EDT210.0081.7071.2071.700.00-30101.61%
RS240621C002200002024-05-21 12:36PM EDT220.0079.8061.2061.900.00-1090.67%
RS240621C002300002024-05-21 12:41PM EDT230.0069.0051.3051.800.00-2176.81%
RS240621C002400002024-05-22 10:38AM EDT240.0062.5841.3041.800.00-1163.23%
RS240621C002500002023-12-14 11:39AM EDT250.0036.2042.0042.600.00--2142.92%
RS240621C002600002024-05-20 9:52AM EDT260.0039.6521.5022.200.00-81844.43%
RS240621C002700002024-06-04 2:37PM EDT270.0020.5011.9012.500.00-545031.01%
RS240621C002800002024-06-12 2:48PM EDT280.004.404.504.80-2.46-35.86%1123124.59%
RS240621C002900002024-06-12 2:41PM EDT290.001.000.750.95-0.17-14.53%714721.96%
RS240621C003000002024-06-12 11:06AM EDT300.000.170.050.25+0.02+13.33%18625.59%
RS240621C003100002024-06-11 2:10PM EDT310.000.030.000.250.00-17335.35%
RS240621C003200002024-06-06 3:18PM EDT320.000.080.000.100.00-2112738.48%
RS240621C003300002024-06-03 10:06AM EDT330.000.100.000.250.00-110852.78%
RS240621C003400002024-05-07 12:12PM EDT340.000.150.000.250.00-110254.88%
RS240621C003500002024-05-21 11:56AM EDT350.000.070.000.250.00-49461.91%
RS240621C003600002024-05-07 1:30PM EDT360.000.040.000.250.00-12068.65%
RS240621C003700002024-05-16 2:40PM EDT370.000.030.000.250.00-115275.10%
RS240621C003800002024-04-17 10:20AM EDT380.001.050.000.250.00-62981.25%
RS240621C003900002024-05-29 2:02PM EDT390.000.200.000.250.00-12187.30%
RS240621C004000002024-04-24 3:09PM EDT400.000.130.000.250.00-5992.97%
RS240621C004100002024-02-15 11:33AM EDT410.001.000.250.450.00-22112.70%
RS240621C004300002024-03-26 12:08PM EDT430.000.150.000.250.00-11109.18%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RS240621P001700002024-01-31 11:44AM EDT170.000.300.000.000.00--450.00%
RS240621P001800002024-05-16 12:45PM EDT180.000.100.000.250.00-10119.53%
RS240621P001900002024-02-16 4:54PM EDT190.000.100.000.300.00-11108.98%
RS240621P001950002024-02-28 11:10AM EDT195.000.200.000.250.00-46100.00%
RS240621P002000002024-03-28 3:27PM EDT200.000.170.000.250.00-3993.75%
RS240621P002100002024-05-17 2:54PM EDT210.000.080.000.250.00-36581.64%
RS240621P002200002024-05-09 9:30AM EDT220.000.100.000.250.00-21570.02%
RS240621P002300002024-05-07 12:12PM EDT230.000.170.000.250.00-1558.79%
RS240621P002400002024-06-06 11:30AM EDT240.000.090.000.250.00-84653.22%
RS240621P002500002024-05-20 1:24PM EDT250.000.150.050.250.00-33541.41%
RS240621P002600002024-06-10 10:18AM EDT260.000.350.200.350.00-62231.76%
RS240621P002700002024-06-12 10:39AM EDT270.000.560.750.90-0.29-34.12%358525.17%
RS240621P002800002024-06-11 10:41AM EDT280.002.903.003.30-1.00-25.64%16521.33%
RS240621P002900002024-06-12 12:52PM EDT290.008.409.109.70+3.20+61.54%26419.04%
RS240621P003000002024-06-12 9:31AM EDT300.0016.0518.7019.20+4.95+44.59%15322.66%
RS240621P003100002024-05-29 11:03AM EDT310.0014.0028.7029.300.00-4534.86%
RS240621P003200002024-05-10 9:30AM EDT320.0023.1032.3033.500.00-1200.00%
RS240621P003300002024-05-30 3:59PM EDT330.0031.4848.7049.300.00-9252.15%
RS240621P003400002024-05-30 3:59PM EDT340.0041.5158.7059.300.00-9060.01%
RS240621P003500002024-03-20 2:05PM EDT350.0026.8032.4035.100.00-110.00%
RS240621P003600002024-02-15 1:37PM EDT360.0035.7039.9042.700.00-110.00%
RS240621P003700002024-04-25 9:43AM EDT370.0082.0064.1068.300.00-200.00%
RS240621P003800002024-04-25 9:43AM EDT380.0092.0073.8078.400.00--00.00%
RS240621P004000002024-04-25 9:43AM EDT400.00112.0094.6098.000.00--00.00%
RS240621P004300002024-03-21 1:29PM EDT430.0098.00108.50112.300.00--00.00%