Reliance Steel & Aluminum Co. (RS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:50PM EDT. Marché ouvert.
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 | 2022-08-17 1:10PM EDT | 95.00 | 99.65 | 78.80 | 83.00 | 0.00 | - | 30 | 30 | 0.00% |
| RS230317C00100000 | 2022-08-17 1:08PM EDT | 100.00 | 95.09 | 75.20 | 77.60 | 0.00 | - | 4 | 4 | 0.00% |
| RS230317C00120000 | 2022-08-17 1:08PM EDT | 120.00 | 76.57 | 55.60 | 59.50 | 0.00 | - | 16 | 16 | 0.00% |
| RS230317C00125000 | 2022-08-17 1:11PM EDT | 125.00 | 71.64 | 52.10 | 55.80 | 0.00 | - | 54 | 54 | 0.00% |
| RS230317C00130000 | 2022-08-17 1:12PM EDT | 130.00 | 66.72 | 48.50 | 49.30 | 0.00 | - | 48 | 48 | 0.00% |
| RS230317C00155000 | 2022-07-20 2:09PM EDT | 155.00 | 35.00 | 43.10 | 44.60 | 0.00 | - | - | 6 | 62.89% |
| RS230317C00165000 | 2022-09-27 1:09PM EDT | 165.00 | 21.82 | 28.50 | 29.40 | 0.00 | - | 1 | 1 | 42.30% |
| RS230317C00170000 | 2022-07-18 1:55PM EDT | 170.00 | 25.30 | 34.10 | 35.30 | 0.00 | - | - | 3 | 60.03% |
| RS230317C00175000 | 2022-09-30 2:28PM EDT | 175.00 | 19.45 | 22.30 | 23.40 | 0.00 | - | 3 | 13 | 41.01% |
| RS230317C00180000 | 2022-09-16 9:42AM EDT | 180.00 | 16.96 | 19.90 | 20.70 | 0.00 | - | 1 | 1 | 40.41% |
| RS230317C00190000 | 2022-09-01 2:22PM EDT | 190.00 | 16.30 | 11.70 | 12.60 | 0.00 | - | 1 | 1 | 32.51% |
| RS230317C00195000 | 2022-09-01 3:37PM EDT | 195.00 | 14.10 | 10.00 | 11.00 | 0.00 | - | 2 | 3 | 32.91% |
| RS230317C00200000 | 2022-09-16 3:46PM EDT | 200.00 | 8.50 | 11.30 | 11.80 | 0.00 | - | - | 7 | 37.96% |
| RS230317C00210000 | 2022-10-03 1:27PM EDT | 210.00 | 8.50 | 8.10 | 9.00 | +0.78 | +10.10% | 46 | 16 | 37.92% |
| RS230317C00220000 | 2022-09-16 3:44PM EDT | 220.00 | 4.50 | 5.90 | 6.30 | 0.00 | - | 7 | 19 | 36.65% |
| RS230317C00230000 | 2022-10-03 12:26PM EDT | 230.00 | 4.41 | 4.20 | 4.50 | -3.99 | -47.50% | 50 | 9 | 36.20% |
| RS230317C00250000 | 2022-10-03 9:56AM EDT | 250.00 | 2.25 | 2.00 | 2.40 | -2.05 | -47.67% | 2 | 1 | 36.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230317P00090000 | 2022-09-26 11:42AM EDT | 90.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | - | 2 | 54.69% |
| RS230317P00120000 | 2022-09-13 3:34PM EDT | 120.00 | 1.50 | 1.70 | 2.00 | 0.00 | - | 1 | 1 | 46.74% |
| RS230317P00130000 | 2022-09-26 10:47AM EDT | 130.00 | 3.70 | 2.35 | 2.95 | 0.00 | - | 1 | 2 | 44.26% |
| RS230317P00145000 | 2022-08-02 3:18PM EDT | 145.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | - | 6 | 40.86% |
| RS230317P00150000 | 2022-09-16 10:24AM EDT | 150.00 | 6.93 | 5.70 | 6.00 | 0.00 | - | 1 | 10 | 39.61% |
| RS230317P00155000 | 2022-08-04 2:24PM EDT | 155.00 | 7.40 | 6.90 | 7.30 | 0.00 | - | - | 6 | 39.10% |
| RS230317P00160000 | 2022-09-12 1:25PM EDT | 160.00 | 5.90 | 7.90 | 8.90 | 0.00 | - | - | 3 | 38.88% |
| RS230317P00165000 | 2022-08-26 10:46AM EDT | 165.00 | 7.40 | 13.90 | 14.40 | 0.00 | - | 6 | 6 | 47.14% |
| RS230317P00170000 | 2022-08-22 3:56PM EDT | 170.00 | 10.30 | 12.80 | 13.60 | 0.00 | - | 6 | 6 | 40.36% |
| RS230317P00175000 | 2022-07-19 9:30AM EDT | 175.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| RS230317P00180000 | 2022-08-22 11:25AM EDT | 180.00 | 13.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 36.51% |
| RS230317P00185000 | 2022-09-07 12:20PM EDT | 185.00 | 17.70 | 18.50 | 19.10 | 0.00 | - | 1 | 7 | 35.77% |
| RS230317P00190000 | 2022-08-02 9:35AM EDT | 190.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RS230317P00195000 | 2022-09-27 12:53PM EDT | 195.00 | 31.60 | 24.10 | 25.10 | 0.00 | - | 1 | 6 | 35.44% |
| RS230317P00200000 | 2022-07-14 2:41PM EDT | 200.00 | 36.60 | 20.50 | 21.60 | 0.00 | - | - | 5 | 20.03% |
| RS230317P00210000 | 2022-08-11 1:23PM EDT | 210.00 | 27.00 | 24.70 | 25.80 | 0.00 | - | 6 | 12 | 0.00% |
| RS230317P00250000 | 2022-08-04 10:17AM EDT | 250.00 | 68.80 | 66.60 | 67.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
