Marchés français ouverture 5 h 45 min

Reliance, Inc. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
303,31+4,94 (+1,66 %)
À la clôture : 04:00PM EDT
307,50 +4,19 (+1,38 %)
Échanges après Bourse : 07:52PM 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%
RS240621C001300002023-12-14 1:41PM EDT130.00140.90153.00153.800.00-120.00%
RS240621C001350002023-12-12 11:36AM EDT135.00134.80148.10149.000.00-120.00%
RS240621C001450002023-12-13 11:28AM EDT145.00122.20138.40139.200.00--20.00%
RS240621C001500002023-12-12 4:56PM EDT150.00119.30133.50134.300.00--30.00%
RS240621C001550002023-12-12 12:05PM EDT155.00116.50128.70129.400.00-120.00%
RS240621C001600002023-12-12 11:05AM EDT160.00111.50123.80124.600.00-160.00%
RS240621C001650002024-03-01 11:53AM EDT165.00160.78169.20172.600.00-12326.39%
RS240621C001700002023-12-11 2:24PM EDT170.00102.70114.10114.900.00-120.00%
RS240621C001800002023-12-11 2:24PM EDT180.0093.30104.50105.200.00-110.00%
RS240621C001950002024-03-15 3:49PM EDT195.00128.20131.60132.200.00--1223.63%
RS240621C002100002024-05-14 10:06AM EDT210.0081.7093.0094.100.00-3257.62%
RS240621C002200002023-12-13 11:53AM EDT220.0054.2467.3068.000.00-120.00%
RS240621C002300002024-05-14 10:06AM EDT230.0068.8073.0074.10+7.00+11.33%1855.03%
RS240621C002400002024-05-16 1:41PM EDT240.0059.0063.1064.200.00-51949.10%
RS240621C002500002023-12-14 11:39AM EDT250.0036.2042.0042.600.00--20.00%
RS240621C002600002024-05-17 9:32AM EDT260.0039.6543.4044.50+0.78+2.01%81837.61%
RS240621C002700002024-04-25 1:56PM EDT270.0028.0033.7034.700.00-544931.70%
RS240621C002800002024-05-17 1:09PM EDT280.0020.9524.3024.900.00-124025.26%
RS240621C002900002024-05-17 1:09PM EDT290.0012.7515.7016.200.00-114622.28%
RS240621C003000002024-05-20 3:57PM EDT300.009.108.509.20+3.60+65.45%376720.84%
RS240621C003100002024-05-20 11:50AM EDT310.003.243.704.10+1.19+58.05%29519.15%
RS240621C003200002024-05-20 2:39PM EDT320.001.201.101.45+0.25+26.32%1014718.35%
RS240621C003300002024-05-14 9:48AM EDT330.000.100.200.450.00-510818.38%
RS240621C003400002024-05-07 12:12PM EDT340.000.150.001.650.00-110231.79%
RS240621C003500002024-05-20 2:59PM EDT350.000.070.000.25-1.88-96.41%59425.10%
RS240621C003600002024-05-07 1:30PM EDT360.000.040.000.250.00-12029.10%
RS240621C003700002024-05-16 2:40PM EDT370.000.030.000.250.00-115232.94%
RS240621C003800002024-04-17 10:20AM EDT380.001.050.000.250.00-62936.57%
RS240621C003900002024-05-14 1:27PM EDT390.000.150.000.250.00-12140.06%
RS240621C004000002024-04-24 3:09PM EDT400.000.130.000.250.00-5943.41%
RS240621C004100002024-02-15 11:33AM EDT410.001.000.250.450.00-2250.88%
RS240621C004300002024-03-26 12:08PM EDT430.000.150.000.250.00-1152.78%
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 EDT180.000.100.000.250.00-1072.66%
RS240621P001900002024-02-16 4:54PM EDT190.000.100.000.300.00-1167.19%
RS240621P001950002024-02-28 11:10AM EDT195.000.200.000.250.00-4662.40%
RS240621P002000002024-03-28 3:27PM EDT200.000.170.000.250.00-3959.18%
RS240621P002100002024-05-17 2:54PM EDT210.000.080.000.250.00-36552.83%
RS240621P002200002024-05-09 9:30AM EDT220.000.100.000.250.00-21551.51%
RS240621P002300002024-05-07 12:12PM EDT230.000.170.000.250.00-1545.22%
RS240621P002400002024-05-03 3:47PM EDT240.000.450.050.250.00-24739.11%
RS240621P002500002024-05-20 1:24PM EDT250.000.150.050.20-0.30-66.67%33632.03%
RS240621P002600002024-05-15 11:44AM EDT260.000.590.250.400.00-42329.74%
RS240621P002700002024-05-16 3:19PM EDT270.000.830.400.650.00-55926.20%
RS240621P002800002024-05-17 1:05PM EDT280.001.520.951.150.00-46822.86%
RS240621P002900002024-05-20 2:22PM EDT290.002.252.302.45-1.15-33.82%1310520.67%
RS240621P003000002024-05-17 1:22PM EDT300.006.704.805.30-0.50-6.94%116819.17%
RS240621P003100002024-05-13 10:05AM EDT310.0016.209.9010.600.00-13518.60%
RS240621P003200002024-05-10 9:30AM EDT320.0023.1017.8018.700.00-122320.70%
RS240621P003300002024-04-22 10:53AM EDT330.0018.5026.9028.100.00-11324.62%
RS240621P003400002024-04-25 9:43AM EDT340.0052.0036.8038.000.00-1029.85%
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 EDT370.0082.0066.7068.000.00-2044.86%
RS240621P003800002024-04-25 9:43AM EDT380.0092.0076.7078.000.00--049.33%
RS240621P004000002024-04-25 9:43AM EDT400.00112.0096.8098.000.00--051.29%
RS240621P004300002024-03-21 1:29PM EDT430.0098.00108.50112.300.00--00.00%