La bourse ferme dans 2 h 27 min
CAC 40
7 998,45 +83,80 (+1,06 %) Euro Stoxx 50
4 939,15 +48,54 (+0,99 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0798 +0,0071 (+0,66 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
56 274,44 +1 938,42 (+3,57 %)
Reliance, Inc. (RS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS241220C00150000 | 2024-03-06 11:08AM EDT | 150.00 | 174.85 | 191.40 | 192.80 | 0.00 | - | 150 | 152 | 171.12% |
| RS241220C00165000 | 2024-03-01 11:53AM EDT | 165.00 | 163.00 | 170.80 | 175.20 | 0.00 | - | 1 | 1 | 145.94% |
| RS241220C00220000 | 2024-04-24 10:32AM EDT | 220.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RS241220C00250000 | 2024-03-12 10:54AM EDT | 250.00 | 80.90 | 89.00 | 90.00 | 0.00 | - | 1 | 0 | 79.59% |
| RS241220C00260000 | 2024-04-25 10:13AM EDT | 260.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RS241220C00270000 | 2024-02-13 2:22PM EDT | 270.00 | 44.00 | 64.40 | 65.50 | 0.00 | - | - | 1 | 61.13% |
| RS241220C00290000 | 2024-04-30 1:20PM EDT | 290.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| RS241220C00310000 | 2024-03-06 12:50PM EDT | 310.00 | 39.70 | 49.00 | 51.40 | 0.00 | - | 3 | 5 | 62.78% |
| RS241220C00320000 | 2024-02-27 1:54PM EDT | 320.00 | 33.90 | 39.40 | 41.60 | 0.00 | - | 1 | 3 | 55.97% |
| RS241220C00330000 | 2024-03-25 3:21PM EDT | 330.00 | 33.80 | 21.00 | 21.90 | 0.00 | - | 1 | 14 | 39.09% |
| RS241220C00340000 | 2024-03-20 3:39PM EDT | 340.00 | 26.30 | 19.70 | 20.70 | 0.00 | - | 2 | 5 | 40.81% |
| RS241220C00350000 | 2024-04-23 1:17PM EDT | 350.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 63 | 64 | 6.25% |
| RS241220C00360000 | 2024-04-22 3:36PM EDT | 360.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RS241220C00380000 | 2024-04-23 1:17PM EDT | 380.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 54 | 6.25% |
| RS241220C00390000 | 2024-04-12 1:47PM EDT | 390.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RS241220C00400000 | 2024-04-15 2:14PM EDT | 400.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RS241220C00420000 | 2024-03-26 12:08PM EDT | 420.00 | 4.85 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 24.84% |
| RS241220C00430000 | 2024-03-13 11:30AM EDT | 430.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 2 | 14 | 34.82% |
| RS241220C00440000 | 2024-04-15 1:47PM EDT | 440.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RS241220C00500000 | 2024-04-12 9:32AM EDT | 500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS241220P00165000 | 2024-03-20 3:42PM EDT | 165.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 753 | 1,423 | 36.33% |
| RS241220P00200000 | 2024-04-25 12:14PM EDT | 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RS241220P00220000 | 2024-04-23 1:17PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 162 | 6.25% |
| RS241220P00230000 | 2024-02-21 1:34PM EDT | 230.00 | 3.80 | 2.25 | 2.75 | 0.00 | - | 1 | 2 | 24.31% |
| RS241220P00240000 | 2024-04-02 10:36AM EDT | 240.00 | 3.00 | 5.20 | 5.70 | 0.00 | - | 4 | 8 | 26.85% |
| RS241220P00260000 | 2024-04-12 2:31PM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RS241220P00270000 | 2024-04-23 1:17PM EDT | 270.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 108 | 109 | 1.56% |
| RS241220P00280000 | 2024-03-06 1:14PM EDT | 280.00 | 10.00 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 12.77% |
| RS241220P00290000 | 2024-04-26 12:42PM EDT | 290.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.10% |
| RS241220P00300000 | 2024-03-08 11:52AM EDT | 300.00 | 14.70 | 10.00 | 10.80 | 0.00 | - | 1 | 1 | 5.13% |
| RS241220P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 77 | 79 | 0.00% |
| RS241220P00330000 | 2024-04-23 2:28PM EDT | 330.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS241220P00340000 | 2024-02-23 2:16PM EDT | 340.00 | 33.20 | 27.50 | 28.40 | 0.00 | - | 2 | 2 | 0.00% |
| RS241220P00350000 | 2024-02-27 12:56PM EDT | 350.00 | 39.10 | 30.50 | 32.60 | 0.00 | - | - | 92 | 0.00% |
| RS241220P00360000 | 2024-04-03 2:36PM EDT | 360.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RS241220P00390000 | 2024-02-27 4:50PM EDT | 390.00 | 68.90 | 58.30 | 59.30 | 0.00 | - | - | 1 | 0.00% |
| RS241220P00410000 | 2024-04-25 9:43AM EDT | 410.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS241220P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
