Marchés français ouverture 5 h 52 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 243,40 +27,65 (+0,08 %) EUR/USD
1,1035 -0,0005 (-0,04 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 661,10 +1 586,71 (+3,17 %)
Reliance, Inc. (RS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920C00140000 | 2024-06-18 3:09PM EDT | 140.00 | 145.10 | 168.40 | 169.10 | 0.00 | - | - | 1 | 667.04% |
| RS240920C00145000 | 2024-06-14 3:13PM EDT | 145.00 | 133.70 | 150.50 | 154.80 | 0.00 | - | - | 1 | 530.30% |
| RS240920C00150000 | 2024-04-26 10:00AM EDT | 150.00 | 147.50 | 153.60 | 158.10 | 0.00 | - | 1 | 2 | 589.60% |
| RS240920C00155000 | 2024-05-28 1:54PM EDT | 155.00 | 148.80 | 125.10 | 129.40 | 0.00 | - | 1 | 2 | 330.35% |
| RS240920C00160000 | 2024-06-13 11:16AM EDT | 160.00 | 120.50 | 135.50 | 139.70 | 0.00 | - | 1 | 3 | 470.31% |
| RS240920C00165000 | 2024-05-24 3:42PM EDT | 165.00 | 141.40 | 116.00 | 120.50 | 0.00 | - | 1 | 2 | 313.31% |
| RS240920C00170000 | 2024-08-02 11:13AM EDT | 170.00 | 114.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 335.77% |
| RS240920C00175000 | 2024-05-29 2:28PM EDT | 175.00 | 121.50 | 109.70 | 114.10 | 0.00 | - | 1 | 3 | 321.75% |
| RS240920C00180000 | 2024-06-12 10:16AM EDT | 180.00 | 105.90 | 119.10 | 122.00 | 0.00 | - | 1 | 5 | 424.06% |
| RS240920C00185000 | 2024-08-05 3:25PM EDT | 185.00 | 98.40 | 86.90 | 89.50 | 0.00 | - | - | 1 | 128.22% |
| RS240920C00190000 | 2024-06-03 2:12PM EDT | 190.00 | 109.90 | 91.50 | 96.10 | 0.00 | - | 1 | 1 | 253.00% |
| RS240920C00195000 | 2024-06-03 9:55AM EDT | 195.00 | 108.10 | 91.30 | 92.00 | 0.00 | - | 1 | 1 | 265.11% |
| RS240920C00200000 | 2024-05-24 11:40AM EDT | 200.00 | 108.20 | 82.20 | 86.50 | 0.00 | - | 1 | 1 | 233.23% |
| RS240920C00220000 | 2024-08-13 10:00AM EDT | 220.00 | 61.70 | 52.70 | 53.10 | 0.00 | - | - | 1 | 71.53% |
| RS240920C00240000 | 2024-03-12 3:59PM EDT | 240.00 | 88.30 | 93.90 | 98.50 | 0.00 | - | - | 1 | 457.37% |
| RS240920C00250000 | 2024-09-03 12:37PM EDT | 250.00 | 26.00 | 23.30 | 23.80 | 0.00 | - | 1 | 2 | 45.24% |
| RS240920C00270000 | 2024-09-04 2:47PM EDT | 270.00 | 7.88 | 6.80 | 7.30 | 0.00 | - | 1 | 5 | 32.17% |
| RS240920C00280000 | 2024-09-09 11:25AM EDT | 280.00 | 3.20 | 2.25 | 2.40 | +0.25 | +8.47% | 20 | 125 | 28.10% |
| RS240920C00290000 | 2024-09-09 10:34AM EDT | 290.00 | 0.85 | 0.35 | 0.50 | +0.30 | +54.55% | 1 | 44 | 26.32% |
| RS240920C00300000 | 2024-09-03 11:58AM EDT | 300.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 31.69% |
| RS240920C00310000 | 2024-08-27 3:27PM EDT | 310.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 53 | 40.14% |
| RS240920C00320000 | 2024-08-09 10:12AM EDT | 320.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 6 | 52 | 48.05% |
| RS240920C00330000 | 2024-08-29 12:33PM EDT | 330.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 50.10% |
| RS240920C00340000 | 2024-09-05 10:59AM EDT | 340.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 56.64% |
| RS240920C00350000 | 2024-07-29 10:19AM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| RS240920C00360000 | 2024-07-29 2:50PM EDT | 360.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 135 | 68.95% |
| RS240920C00370000 | 2024-06-12 11:25AM EDT | 370.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 105.37% |
| RS240920C00380000 | 2024-04-24 3:47PM EDT | 380.00 | 2.45 | 0.35 | 0.60 | 0.00 | - | 30 | 184 | 96.58% |
| RS240920C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 85.55% |
| RS240920C00400000 | 2024-07-22 1:22PM EDT | 400.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 90.72% |
| RS240920C00410000 | 2024-04-22 10:30AM EDT | 410.00 | 1.24 | 0.00 | 0.25 | 0.00 | - | 11 | 14 | 95.70% |
| RS240920C00420000 | 2024-04-22 10:29AM EDT | 420.00 | 0.83 | 0.00 | 0.25 | 0.00 | - | - | 11 | 100.59% |
| RS240920C00440000 | 2024-03-21 10:32AM EDT | 440.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 125.98% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920P00150000 | 2024-01-31 11:47AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RS240920P00190000 | 2024-06-03 1:39PM EDT | 190.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 95.61% |
| RS240920P00195000 | 2024-05-23 3:23PM EDT | 195.00 | 0.35 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 114.55% |
| RS240920P00220000 | 2024-07-24 2:16PM EDT | 220.00 | 0.45 | 0.05 | 2.60 | 0.00 | - | 5 | 8 | 87.21% |
| RS240920P00230000 | 2024-07-24 2:49PM EDT | 230.00 | 0.75 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 50.49% |
| RS240920P00240000 | 2024-09-04 1:44PM EDT | 240.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 15 | 45.17% |
| RS240920P00250000 | 2024-09-06 11:44AM EDT | 250.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 3 | 76 | 39.43% |
| RS240920P00260000 | 2024-09-05 9:58AM EDT | 260.00 | 2.20 | 1.65 | 1.90 | 0.00 | - | 5 | 62 | 33.78% |
| RS240920P00270000 | 2024-09-06 2:13PM EDT | 270.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 1 | 103 | 29.31% |
| RS240920P00280000 | 2024-09-05 3:06PM EDT | 280.00 | 9.55 | 7.60 | 9.70 | 0.00 | - | 6 | 117 | 26.06% |
| RS240920P00290000 | 2024-08-27 10:43AM EDT | 290.00 | 10.00 | 17.60 | 18.10 | 0.00 | - | 2 | 64 | 25.93% |
| RS240920P00300000 | 2024-09-05 3:56PM EDT | 300.00 | 29.02 | 27.50 | 27.90 | 0.00 | - | 10 | 33 | 32.18% |
| RS240920P00310000 | 2024-09-05 3:56PM EDT | 310.00 | 39.05 | 37.50 | 37.90 | 0.00 | - | 10 | 0 | 40.72% |
| RS240920P00320000 | 2024-08-22 3:09PM EDT | 320.00 | 41.30 | 47.50 | 47.90 | 0.00 | - | 46 | 0 | 48.68% |
| RS240920P00330000 | 2024-08-19 3:51PM EDT | 330.00 | 50.32 | 57.50 | 57.90 | 0.00 | - | 9 | 0 | 56.20% |
| RS240920P00350000 | 2024-08-16 3:54PM EDT | 350.00 | 68.77 | 77.50 | 77.90 | 0.00 | - | 1 | 0 | 58.79% |
| RS240920P00360000 | 2024-08-16 3:54PM EDT | 360.00 | 78.80 | 87.50 | 87.90 | 0.00 | - | 1 | 0 | 64.45% |
| RS240920P00420000 | 2024-05-01 3:59PM EDT | 420.00 | 133.40 | 116.80 | 120.80 | 0.00 | - | - | 0 | 0.00% |
| RS240920P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 183.70 | 188.30 | 0.00 | - | - | 0 | 0.00% |
