Reliance Steel & Aluminum Co. (RS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230317C00095000 | 2022-11-16 10:50AM EST | 95.00 | 109.22 | 104.00 | 108.50 | 0.00 | - | 30 | 0 | 0.00% |
| RS230317C00100000 | 2022-11-16 10:51AM EST | 100.00 | 104.22 | 99.10 | 103.40 | 0.00 | - | 4 | 0 | 0.00% |
| RS230317C00120000 | 2022-11-16 10:51AM EST | 120.00 | 84.63 | 79.80 | 83.80 | 0.00 | - | 16 | 0 | 0.00% |
| RS230317C00125000 | 2022-11-16 10:53AM EST | 125.00 | 79.66 | 74.50 | 78.90 | 0.00 | - | 54 | 24 | 0.00% |
| RS230317C00130000 | 2022-11-16 10:54AM EST | 130.00 | 74.69 | 70.10 | 74.20 | 0.00 | - | 46 | 28 | 0.00% |
| RS230317C00155000 | 2022-07-20 1:09PM EST | 155.00 | 35.00 | 43.10 | 44.60 | 0.00 | - | - | 6 | 0.00% |
| RS230317C00165000 | 2022-09-27 12:09PM EST | 165.00 | 21.82 | 38.40 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| RS230317C00170000 | 2022-10-19 2:45PM EST | 170.00 | 23.90 | 41.50 | 42.80 | 0.00 | - | 3 | 3 | 0.00% |
| RS230317C00175000 | 2023-01-30 12:56PM EST | 175.00 | 52.50 | 53.10 | 53.90 | 0.00 | - | 5 | 12 | 53.52% |
| RS230317C00180000 | 2022-10-04 11:25AM EST | 180.00 | 23.62 | 30.20 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| RS230317C00190000 | 2023-01-26 1:30PM EST | 190.00 | 35.90 | 38.60 | 39.30 | 0.00 | - | 2 | 6 | 42.94% |
| RS230317C00195000 | 2023-01-26 2:19PM EST | 195.00 | 31.90 | 33.90 | 34.70 | 0.00 | - | 1 | 9 | 40.80% |
| RS230317C00200000 | 2023-01-27 3:11PM EST | 200.00 | 29.84 | 29.30 | 30.00 | 0.00 | - | 10 | 37 | 37.65% |
| RS230317C00210000 | 2023-01-31 11:57AM EST | 210.00 | 18.80 | 20.70 | 21.40 | -2.36 | -11.15% | 19 | 123 | 33.72% |
| RS230317C00220000 | 2023-01-31 11:56AM EST | 220.00 | 11.80 | 13.50 | 14.00 | -1.20 | -9.23% | 40 | 79 | 31.03% |
| RS230317C00230000 | 2023-01-31 12:21PM EST | 230.00 | 6.96 | 7.80 | 8.20 | -0.74 | -9.61% | 2 | 343 | 29.09% |
| RS230317C00240000 | 2023-01-27 1:25PM EST | 240.00 | 3.91 | 3.80 | 4.10 | 0.00 | - | 7 | 320 | 27.27% |
| RS230317C00250000 | 2023-01-27 11:59AM EST | 250.00 | 2.00 | 1.25 | 1.75 | 0.00 | - | 5 | 21 | 26.00% |
| RS230317C00270000 | 2023-01-18 3:39PM EST | 270.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 25.49% |
Options de ventepour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230317P00085000 | 2022-11-11 2:55PM EST | 85.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.96% |
| RS230317P00090000 | 2022-09-26 10:42AM EST | 90.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 121.97% |
| RS230317P00120000 | 2022-09-13 2:34PM EST | 120.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 1 | 1 | 111.99% |
| RS230317P00130000 | 2022-09-26 9:47AM EST | 130.00 | 3.70 | 1.40 | 2.00 | 0.00 | - | 1 | 2 | 103.00% |
| RS230317P00135000 | 2023-01-23 2:42PM EST | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 62.70% |
| RS230317P00140000 | 2022-12-23 3:38PM EST | 140.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 58.69% |
| RS230317P00145000 | 2022-08-02 2:18PM EST | 145.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | - | 6 | 114.33% |
| RS230317P00150000 | 2022-12-28 1:19PM EST | 150.00 | 0.77 | 0.05 | 0.25 | 0.00 | - | 4 | 14 | 52.39% |
| RS230317P00155000 | 2022-10-14 2:39PM EST | 155.00 | 7.10 | 3.10 | 3.90 | 0.00 | - | 6 | 12 | 91.28% |
| RS230317P00160000 | 2022-10-21 2:57PM EST | 160.00 | 6.91 | 2.65 | 3.20 | 0.00 | - | 3 | 6 | 81.10% |
| RS230317P00165000 | 2023-01-19 2:21PM EST | 165.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 2 | 7 | 44.82% |
| RS230317P00170000 | 2023-01-20 12:11PM EST | 170.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 135 | 43.56% |
| RS230317P00175000 | 2022-12-28 1:19PM EST | 175.00 | 3.27 | 0.30 | 0.45 | 0.00 | - | 4 | 42 | 41.65% |
| RS230317P00180000 | 2023-01-27 11:33AM EST | 180.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 10 | 39.38% |
| RS230317P00185000 | 2023-01-24 1:56PM EST | 185.00 | 1.15 | 0.55 | 0.70 | 0.00 | - | 1 | 7 | 37.40% |
| RS230317P00190000 | 2023-01-24 1:56PM EST | 190.00 | 1.55 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 35.94% |
| RS230317P00195000 | 2023-01-26 10:20AM EST | 195.00 | 1.76 | 1.10 | 1.25 | 0.00 | - | 11 | 16 | 34.24% |
| RS230317P00200000 | 2023-01-30 12:50PM EST | 200.00 | 1.79 | 1.50 | 1.65 | 0.00 | - | 1 | 56 | 32.57% |
| RS230317P00210000 | 2023-01-27 2:24PM EST | 210.00 | 3.28 | 2.95 | 3.20 | 0.00 | - | 5 | 41 | 30.63% |
| RS230317P00220000 | 2023-01-31 10:52AM EST | 220.00 | 6.90 | 5.60 | 5.90 | +0.80 | +13.11% | 2 | 14 | 28.88% |
| RS230317P00230000 | 2023-01-31 10:55AM EST | 230.00 | 11.60 | 9.70 | 10.30 | -1.60 | -12.12% | 4 | 17 | 27.70% |
| RS230317P00250000 | 2022-08-04 9:17AM EST | 250.00 | 68.80 | 66.60 | 67.50 | 0.00 | - | - | 0 | 165.27% |
| RS230317P00260000 | 2023-01-18 3:39PM EST | 260.00 | 48.43 | 32.40 | 33.10 | 0.00 | - | 1 | 0 | 24.37% |
© 2023 Yahoo. Tous droits réservés.
