La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 293,10 -9,80 (-0,43 %) Bitcoin EUR
56 504,37 -3 187,46 (-5,34 %)
Reliance, Inc. (RS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621C00125000 | 2023-10-25 2:53PM EDT | 125.00 | 124.90 | 145.60 | 146.60 | 0.00 | - | - | 0 | 0.00% |
| RS240621C00130000 | 2023-12-14 1:41PM EDT | 130.00 | 140.90 | 153.00 | 153.80 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00135000 | 2023-12-12 11:36AM EDT | 135.00 | 134.80 | 148.10 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00145000 | 2023-12-13 11:28AM EDT | 145.00 | 122.20 | 138.40 | 139.20 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00150000 | 2023-12-12 4:56PM EDT | 150.00 | 119.30 | 133.50 | 134.30 | 0.00 | - | - | 3 | 0.00% |
| RS240621C00155000 | 2023-12-12 12:05PM EDT | 155.00 | 116.50 | 128.70 | 129.40 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00160000 | 2023-12-12 11:05AM EDT | 160.00 | 111.50 | 123.80 | 124.60 | 0.00 | - | 1 | 6 | 0.00% |
| RS240621C00165000 | 2024-03-01 11:53AM EDT | 165.00 | 160.78 | 169.20 | 172.60 | 0.00 | - | 1 | 2 | 320.59% |
| RS240621C00170000 | 2023-12-11 2:24PM EDT | 170.00 | 102.70 | 114.10 | 114.90 | 0.00 | - | 1 | 2 | 59.28% |
| RS240621C00180000 | 2023-12-11 2:24PM EDT | 180.00 | 93.30 | 104.50 | 105.20 | 0.00 | - | 1 | 1 | 51.17% |
| RS240621C00195000 | 2024-03-15 3:49PM EDT | 195.00 | 128.20 | 131.60 | 132.20 | 0.00 | - | - | 1 | 228.41% |
| RS240621C00210000 | 2023-10-25 10:55AM EDT | 210.00 | 51.60 | 64.90 | 66.30 | 0.00 | - | - | 0 | 0.00% |
| RS240621C00220000 | 2023-12-13 11:53AM EDT | 220.00 | 54.24 | 67.30 | 68.00 | 0.00 | - | 1 | 2 | 56.51% |
| RS240621C00230000 | 2023-12-11 10:58AM EDT | 230.00 | 46.67 | 58.40 | 59.00 | 0.00 | - | 1 | 8 | 54.10% |
| RS240621C00240000 | 2024-04-25 10:35AM EDT | 240.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RS240621C00250000 | 2023-12-14 11:39AM EDT | 250.00 | 36.20 | 42.00 | 42.60 | 0.00 | - | - | 2 | 50.84% |
| RS240621C00260000 | 2024-04-29 1:42PM EDT | 260.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RS240621C00270000 | 2024-04-25 1:56PM EDT | 270.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RS240621C00280000 | 2024-04-30 3:22PM EDT | 280.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240621C00290000 | 2024-04-30 2:18PM EDT | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RS240621C00300000 | 2024-04-30 10:30AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RS240621C00310000 | 2024-04-30 2:10PM EDT | 310.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RS240621C00320000 | 2024-04-30 2:10PM EDT | 320.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RS240621C00330000 | 2024-04-30 9:57AM EDT | 330.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RS240621C00340000 | 2024-04-26 2:05PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RS240621C00350000 | 2024-04-24 3:28PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RS240621C00360000 | 2024-04-17 10:18AM EDT | 360.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RS240621C00370000 | 2024-04-16 9:57AM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RS240621C00380000 | 2024-04-17 10:20AM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RS240621C00390000 | 2024-04-24 3:09PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RS240621C00400000 | 2024-04-24 3:09PM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RS240621C00410000 | 2024-02-15 11:33AM EDT | 410.00 | 1.00 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 47.12% |
| RS240621C00430000 | 2024-03-26 12:08PM EDT | 430.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 48.05% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621P00170000 | 2024-01-31 11:44AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RS240621P00180000 | 2023-10-16 10:20AM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RS240621P00190000 | 2024-02-16 4:54PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.32% |
| RS240621P00195000 | 2024-02-28 11:10AM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 47.12% |
| RS240621P00200000 | 2024-03-28 3:27PM EDT | 200.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 44.34% |
| RS240621P00210000 | 2023-12-18 11:19AM EDT | 210.00 | 2.75 | 1.70 | 1.90 | 0.00 | - | 2 | 68 | 56.56% |
| RS240621P00220000 | 2024-01-26 12:18PM EDT | 220.00 | 2.10 | 0.00 | 1.60 | 0.00 | - | 5 | 15 | 48.19% |
| RS240621P00230000 | 2024-04-26 1:57PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RS240621P00240000 | 2024-04-30 11:08AM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RS240621P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RS240621P00260000 | 2024-04-29 10:18AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RS240621P00270000 | 2024-04-29 10:27AM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RS240621P00280000 | 2024-04-30 10:12AM EDT | 280.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RS240621P00290000 | 2024-04-30 1:59PM EDT | 290.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RS240621P00300000 | 2024-04-29 10:46AM EDT | 300.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RS240621P00310000 | 2024-04-26 1:57PM EDT | 310.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240621P00320000 | 2024-04-26 9:42AM EDT | 320.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RS240621P00330000 | 2024-04-22 10:53AM EDT | 330.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240621P00340000 | 2024-04-25 9:43AM EDT | 340.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240621P00350000 | 2024-03-20 2:05PM EDT | 350.00 | 26.80 | 32.40 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00360000 | 2024-02-15 1:37PM EDT | 360.00 | 35.70 | 39.90 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00370000 | 2024-04-25 9:43AM EDT | 370.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RS240621P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS240621P00400000 | 2024-04-25 9:43AM EDT | 400.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS240621P00430000 | 2024-03-21 1:29PM EDT | 430.00 | 98.00 | 108.50 | 112.30 | 0.00 | - | - | 0 | 0.00% |
