Marchés français ouverture 7 h 45 min

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
211,29+2,05 (+0,98 %)
À la clôture : 04:00PM EST
211,29 0,00 (0,00 %)
Échanges après Bourse : 05:01PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RS221216C000950002022-08-17 12:10PM EST95.0099.5578.3082.500.00-3060.00%
RS221216C001000002022-08-17 12:08PM EST100.0094.5273.0077.300.00-400.00%
RS221216C001200002022-10-17 1:48PM EST120.0064.1880.1084.300.00-2200.00%
RS221216C001300002022-08-17 11:10AM EST130.0065.7045.9049.000.00-220.00%
RS221216C001400002022-06-23 1:31PM EST140.0031.5043.6044.700.00-120.00%
RS221216C001450002022-08-02 1:00PM EST145.0045.0040.8041.600.00-110.00%
RS221216C001550002022-10-06 2:39PM EST155.0031.0047.1049.500.00-560.00%
RS221216C001600002022-11-10 11:50AM EST160.0048.1349.0052.200.00-1186.77%
RS221216C001650002022-11-11 12:37PM EST165.0033.0944.1047.000.00-1374.73%
RS221216C001700002022-09-28 9:42AM EST170.0015.6030.9032.300.00-140.00%
RS221216C001750002022-10-03 9:40AM EST175.0016.6028.3029.600.00-1130.00%
RS221216C001800002022-11-29 12:13PM EST180.0030.4630.0033.000.00-23566.85%
RS221216C001850002022-11-29 9:40AM EST185.0027.3024.6027.900.00-14957.40%
RS221216C001900002022-11-29 9:40AM EST190.0018.0020.5022.90-4.75-20.88%18149.10%
RS221216C001950002022-11-29 12:13PM EST195.0016.9115.9018.600.00-212946.79%
RS221216C002000002022-11-21 11:58AM EST200.0010.8012.1014.400.00-2121043.27%
RS221216C002100002022-11-30 12:33PM EST210.005.106.207.10-2.10-29.17%223536.57%
RS221216C002200002022-11-30 3:59PM EST220.002.502.252.95+0.01+0.40%18735.44%
RS221216C002300002022-11-28 3:11PM EST230.001.100.201.200.00-325237.18%
RS221216C002400002022-11-22 3:36PM EST240.000.560.001.000.00-25546.75%
RS221216C002500002022-10-28 8:32AM EST250.000.450.004.800.00-1072.97%
RS221216C002600002022-11-07 2:22PM EST260.000.250.000.700.00-210454.10%
RS221216C003000002022-05-05 9:16AM EST300.002.000.501.100.00--095.41%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RS221216P000850002022-11-11 2:55PM EST85.002.310.000.000.00-1250.00%
RS221216P000950002022-06-01 10:06AM EST95.000.570.801.300.00--2219.14%
RS221216P001100002022-09-13 8:30AM EST110.000.300.000.000.00-101050.00%
RS221216P001150002022-03-25 8:30AM EST115.001.851.151.900.00-11186.13%
RS221216P001300002022-10-28 12:38PM EST130.000.250.000.150.00-1094.53%
RS221216P001350002022-09-15 2:27PM EST135.001.741.101.350.00-5548137.06%
RS221216P001400002022-06-16 10:27AM EST140.006.104.505.000.00-8778183.62%
RS221216P001450002022-11-11 3:46PM EST145.000.300.000.750.00-18394.34%
RS221216P001500002022-09-23 1:24PM EST150.005.301.552.050.00-125120.58%
RS221216P001550002022-10-24 11:02AM EST155.002.050.000.250.00-1267.38%
RS221216P001600002022-11-11 12:07PM EST160.000.820.000.750.00-15372.75%
RS221216P001650002022-11-29 10:57AM EST165.000.400.002.000.00-16580.66%
RS221216P001700002022-11-14 11:15AM EST170.001.000.004.800.00-14792.50%
RS221216P001750002022-11-11 12:31PM EST175.002.230.004.800.00-13883.47%
RS221216P001800002022-11-23 2:58PM EST180.000.500.400.700.00-44052.69%
RS221216P001850002022-11-28 2:09PM EST185.001.000.401.050.00-25135250.61%
RS221216P001900002022-11-25 9:36AM EST190.000.800.551.400.00-15546.92%
RS221216P001950002022-11-28 1:25PM EST195.001.801.001.900.00-15143.31%
RS221216P002000002022-11-29 2:13PM EST200.002.701.952.650.00-632540.02%
RS221216P002100002022-11-30 11:05AM EST210.007.805.005.80+1.70+27.87%53236.52%
RS221216P002200002022-08-11 2:07PM EST220.0031.0027.3028.400.00--0129.42%
RS221216P002300002022-05-04 11:20AM EST230.0037.1042.6043.700.00--8179.98%
RS221216P002600002022-05-10 1:14PM EST260.0072.5073.1074.200.00-11232.64%