Marchés français ouverture 4 h 20 min

Reliance, Inc. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
322,90-2,69 (-0,83 %)
À la clôture : 04:00PM EST
322,90 -0,15 (-0,05 %)
Échanges après Bourse : 04:04PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RS240315C001350002023-11-01 9:50AM EST135.00125.50145.40146.200.00--00.00%
RS240315C001450002024-02-15 9:56AM EST145.00180.10177.30179.100.00-1153163.28%
RS240315C001600002024-01-16 12:28PM EST160.00120.30172.20173.300.00--1297.93%
RS240315C001650002024-01-31 3:31PM EST165.00121.50157.40159.100.00--1141.89%
RS240315C001700002024-01-31 3:31PM EST170.00116.50152.30154.100.00-13133.30%
RS240315C001750002024-01-03 3:18PM EST175.00106.10115.70116.300.00-120.00%
RS240315C001900002024-01-03 3:18PM EST190.0091.30100.80101.400.00--10.00%
RS240315C002000002024-01-11 1:03PM EST200.0079.4099.60100.700.00-140.00%
RS240315C002100002024-02-15 9:56AM EST210.00116.00112.50114.200.00-1998.83%
RS240315C002200002023-11-03 11:56AM EST220.0053.0062.6063.400.00-330.00%
RS240315C002300002024-02-09 3:04PM EST230.0069.7092.4094.200.00--178.81%
RS240315C002400002024-02-15 9:56AM EST240.0085.5082.5083.900.00-1367.09%
RS240315C002500002024-01-30 10:00AM EST250.0037.9172.5074.300.00-1764.21%
RS240315C002600002024-01-12 10:30AM EST260.0026.3040.6041.800.00-1470.00%
RS240315C002700002024-02-12 12:51PM EST270.0033.7552.6054.400.00-128760.43%
RS240315C002800002024-02-23 1:42PM EST280.0043.2042.6044.400.00-353050.81%
RS240315C002900002024-02-15 2:26PM EST290.0041.0032.8034.200.00-212539.58%
RS240315C003000002024-02-27 11:49AM EST300.0024.0023.2024.50-3.20-11.76%113932.13%
RS240315C003100002024-02-27 12:35PM EST310.0014.7014.0015.50-0.60-3.92%313526.83%
RS240315C003200002024-02-27 12:35PM EST320.007.406.907.70-2.80-27.45%66422.19%
RS240315C003300002024-02-27 2:40PM EST330.002.902.603.10-0.60-17.14%54021.33%
RS240315C003400002024-02-21 3:57PM EST340.000.750.700.950.00-418720.97%
RS240315C003500002024-02-20 10:50AM EST350.000.700.050.250.00-24321.34%
RS240315C003600002024-02-26 9:30AM EST360.000.250.000.250.00-2019927.20%
RS240315C003700002024-02-15 10:43AM EST370.000.250.000.250.00-2632.72%
RS240315C003800002023-08-14 2:28PM EST380.001.550.200.300.00-232439.06%
RS240315C003900002023-07-25 2:59PM EST390.001.750.550.800.00--1650.83%
RS240315C004000002023-07-25 11:26AM EST400.001.150.350.550.00--1052.27%
RS240315C004200002023-09-06 8:44AM EST420.000.130.000.250.00-2351.56%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RS240315P001800002024-01-23 10:52AM EST180.000.050.000.250.00-22109.77%
RS240315P001950002023-10-23 1:26PM EST195.003.500.600.800.00--1122.07%
RS240315P002000002023-11-22 1:09PM EST200.000.850.250.550.00-111106.84%
RS240315P002100002023-11-22 1:10PM EST210.001.290.450.750.00-113103.56%
RS240315P002200002023-11-10 12:14PM EST220.002.832.052.250.00-4200120.70%
RS240315P002300002024-01-04 10:52AM EST230.001.420.250.450.00-33377.25%
RS240315P002400002024-01-31 11:17AM EST240.000.680.000.250.00-22059.38%
RS240315P002500002024-02-14 1:47PM EST250.000.800.000.250.00-18552.05%
RS240315P002600002024-02-15 11:06AM EST260.000.150.000.250.00-426049.71%
RS240315P002700002024-02-20 2:55PM EST270.000.300.000.250.00-1321542.19%
RS240315P002800002024-02-21 12:34PM EST280.000.600.050.350.00-122636.91%
RS240315P002900002024-02-27 2:21PM EST290.000.400.250.55-0.84-67.74%5011232.08%
RS240315P003000002024-02-21 1:19PM EST300.002.370.701.000.00-137127.86%
RS240315P003100002024-02-22 9:38AM EST310.004.301.352.150.00-1824.67%
RS240315P003200002024-02-27 1:31PM EST320.004.704.304.90+0.20+4.44%123722.56%
RS240315P003300002024-02-26 3:23PM EST330.007.809.4010.900.00-21024.08%
RS240315P003400002024-02-16 1:18PM EST340.0013.1017.3019.300.00-222228.08%
RS240315P003600002023-09-27 12:38PM EST360.0098.40110.10113.700.00-10320.07%