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
37 930,36 +114,44 (+0,30 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 315,30 +12,40 (+0,54 %) Bitcoin EUR
53 535,31 -2 956,64 (-5,23 %)
Reliance, Inc. (RS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920C00150000 | 2024-04-26 10:00AM EDT | 150.00 | 147.50 | 135.20 | 136.80 | 0.00 | - | 1 | 2 | 58.23% |
| RS240920C00155000 | 2024-03-12 12:02PM EDT | 155.00 | 166.30 | 175.70 | 177.50 | 0.00 | - | - | 1 | 194.40% |
| RS240920C00165000 | 2024-04-23 10:02AM EDT | 165.00 | 152.60 | 120.50 | 122.30 | 0.00 | - | - | 1 | 54.41% |
| RS240920C00170000 | 2024-03-22 10:52AM EDT | 170.00 | 161.60 | 149.00 | 153.60 | 0.00 | - | 1 | 1 | 150.24% |
| RS240920C00175000 | 2024-03-21 2:54PM EDT | 175.00 | 159.70 | 144.50 | 149.00 | 0.00 | - | - | 1 | 145.84% |
| RS240920C00180000 | 2024-04-04 3:18PM EDT | 180.00 | 159.50 | 105.90 | 107.60 | 0.00 | - | 1 | 3 | 48.77% |
| RS240920C00240000 | 2024-03-12 3:59PM EDT | 240.00 | 88.30 | 93.90 | 98.50 | 0.00 | - | - | 1 | 110.72% |
| RS240920C00250000 | 2024-04-25 9:43AM EDT | 250.00 | 45.40 | 41.90 | 43.10 | 0.00 | - | 1 | 1 | 30.81% |
| RS240920C00270000 | 2024-04-25 10:13AM EDT | 270.00 | 30.20 | 27.00 | 28.00 | 0.00 | - | 1 | 2 | 27.67% |
| RS240920C00280000 | 2024-02-09 1:54PM EDT | 280.00 | 36.80 | 52.30 | 55.10 | 0.00 | - | 4 | 9 | 72.59% |
| RS240920C00290000 | 2024-04-29 3:00PM EDT | 290.00 | 20.80 | 15.50 | 16.20 | 0.00 | - | 1 | 4 | 25.48% |
| RS240920C00300000 | 2024-04-29 3:00PM EDT | 300.00 | 15.60 | 11.20 | 11.80 | 0.00 | - | 1 | 5 | 24.75% |
| RS240920C00310000 | 2024-04-26 11:40AM EDT | 310.00 | 12.80 | 7.90 | 8.40 | 0.00 | - | 2 | 5 | 24.27% |
| RS240920C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 8.19 | 5.40 | 5.80 | 0.00 | - | 2 | 7 | 23.85% |
| RS240920C00330000 | 2024-05-01 11:35AM EDT | 330.00 | 3.10 | 3.30 | 3.80 | -2.20 | -41.51% | 2 | 22 | 23.30% |
| RS240920C00340000 | 2024-04-30 10:23AM EDT | 340.00 | 3.10 | 2.10 | 2.45 | 0.00 | - | 3 | 106 | 22.97% |
| RS240920C00350000 | 2024-05-01 10:34AM EDT | 350.00 | 1.27 | 1.25 | 1.55 | -1.05 | -45.26% | 1 | 120 | 22.74% |
| RS240920C00360000 | 2024-04-25 3:10PM EDT | 360.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 3 | 205 | 22.51% |
| RS240920C00370000 | 2024-04-05 12:16PM EDT | 370.00 | 12.00 | 0.45 | 0.60 | 0.00 | - | 1 | 30 | 22.53% |
| RS240920C00380000 | 2024-04-24 3:47PM EDT | 380.00 | 2.45 | 0.25 | 0.40 | 0.00 | - | 30 | 184 | 22.82% |
| RS240920C00390000 | 2024-05-01 10:34AM EDT | 390.00 | 0.17 | 0.15 | 0.25 | -2.08 | -92.44% | 1 | 3 | 22.88% |
| RS240920C00400000 | 2024-04-29 9:43AM EDT | 400.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 45 | 24.41% |
| RS240920C00410000 | 2024-04-22 10:30AM EDT | 410.00 | 1.24 | 0.00 | 0.25 | 0.00 | - | 11 | 14 | 25.93% |
| RS240920C00420000 | 2024-04-22 10:29AM EDT | 420.00 | 0.83 | 0.00 | 0.25 | 0.00 | - | - | 11 | 27.37% |
| RS240920C00440000 | 2024-03-21 10:32AM EDT | 440.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 32.67% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920P00150000 | 2024-01-31 11:47AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RS240920P00190000 | 2024-01-30 2:37PM EDT | 190.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.70% |
| RS240920P00195000 | 2024-01-23 2:33PM EDT | 195.00 | 1.82 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 35.40% |
| RS240920P00220000 | 2024-04-25 11:58AM EDT | 220.00 | 2.20 | 1.55 | 1.80 | 0.00 | - | - | 3 | 30.18% |
| RS240920P00230000 | 2024-03-08 4:45PM EDT | 230.00 | 1.90 | 0.85 | 1.15 | 0.00 | - | 5 | 11 | 23.40% |
| RS240920P00240000 | 2024-02-15 11:21AM EDT | 240.00 | 2.52 | 2.25 | 2.60 | 0.00 | - | 10 | 10 | 24.61% |
| RS240920P00250000 | 2024-05-01 11:33AM EDT | 250.00 | 5.25 | 4.60 | 5.10 | +1.65 | +45.83% | 1 | 59 | 26.12% |
| RS240920P00260000 | 2024-04-29 10:03AM EDT | 260.00 | 5.30 | 6.50 | 7.20 | 0.00 | - | 2 | 5 | 25.06% |
| RS240920P00270000 | 2024-04-29 10:33AM EDT | 270.00 | 7.80 | 9.20 | 9.80 | 0.00 | - | 3 | 42 | 23.75% |
| RS240920P00280000 | 2024-04-25 11:38AM EDT | 280.00 | 14.30 | 12.70 | 13.40 | 0.00 | - | 2 | 44 | 22.77% |
| RS240920P00290000 | 2024-04-29 10:23AM EDT | 290.00 | 15.10 | 17.30 | 18.00 | 0.00 | - | 2 | 10 | 21.90% |
| RS240920P00300000 | 2024-04-26 10:08AM EDT | 300.00 | 16.70 | 22.90 | 23.90 | 0.00 | - | 1 | 5 | 21.48% |
| RS240920P00310000 | 2024-04-08 11:48AM EDT | 310.00 | 9.00 | 29.60 | 30.70 | 0.00 | - | 1 | 5 | 21.00% |
| RS240920P00320000 | 2024-04-23 12:05PM EDT | 320.00 | 21.30 | 37.10 | 38.60 | 0.00 | - | 2 | 6 | 20.99% |
| RS240920P00330000 | 2024-04-23 12:24PM EDT | 330.00 | 27.00 | 45.60 | 47.30 | 0.00 | - | 5 | 10 | 21.42% |
| RS240920P00350000 | 2024-02-15 12:44PM EDT | 350.00 | 34.30 | 35.80 | 36.90 | 0.00 | - | 24 | 24 | 0.00% |
| RS240920P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 204.60 | 206.20 | 0.00 | - | - | 0 | 49.32% |
