Reliance Steel & Aluminum Co. (RS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS220715C00145000 | 2022-06-29 11:20AM EDT | 145.00 | 24.10 | 22.60 | 27.00 | 0.00 | - | 25 | 24 | 53.61% |
| RS220715C00150000 | 2022-06-29 11:44AM EDT | 150.00 | 19.90 | 18.20 | 21.80 | 0.00 | - | 2 | 0 | 51.51% |
| RS220715C00155000 | 2022-06-29 1:09PM EDT | 155.00 | 16.40 | 15.20 | 15.80 | 0.00 | - | 2 | 0 | 51.27% |
| RS220715C00160000 | 2022-06-29 11:45AM EDT | 160.00 | 11.70 | 10.90 | 11.40 | 0.00 | - | 2 | 0 | 50.64% |
| RS220715C00165000 | 2022-07-05 11:27AM EDT | 165.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 20 | 48.13% |
| RS220715C00170000 | 2022-07-06 1:43PM EDT | 170.00 | 3.70 | 4.40 | 4.80 | -1.40 | -27.45% | 13 | 7 | 46.80% |
| RS220715C00175000 | 2022-07-05 3:40PM EDT | 175.00 | 3.00 | 2.35 | 2.60 | 0.00 | - | 1 | 103 | 44.59% |
| RS220715C00180000 | 2022-07-06 3:12PM EDT | 180.00 | 1.15 | 1.05 | 1.25 | -0.38 | -24.84% | 10 | 17 | 43.21% |
| RS220715C00185000 | 2022-06-28 10:00AM EDT | 185.00 | 2.55 | 0.40 | 0.55 | 0.00 | - | 15 | 60 | 42.73% |
| RS220715C00190000 | 2022-07-06 12:44PM EDT | 190.00 | 0.24 | 0.10 | 0.30 | -0.71 | -74.74% | 1 | 220 | 45.26% |
| RS220715C00195000 | 2022-06-22 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 51.37% |
| RS220715C00200000 | 2022-06-27 3:13PM EDT | 200.00 | 0.38 | 0.00 | 3.50 | 0.00 | - | 1 | 24 | 93.07% |
| RS220715C00210000 | 2022-06-23 10:33AM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 121.92% |
| RS220715C00220000 | 2022-07-01 9:46AM EDT | 220.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 252 | 80.27% |
| RS220715C00230000 | 2022-06-29 3:21PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 154.71% |
| RS220715C00240000 | 2022-06-27 3:49PM EDT | 240.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 169.29% |
| RS220715C00280000 | 2022-06-24 11:14AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 59 | 112.50% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RS220715P00130000 | 2022-06-22 1:39PM EDT | 130.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 81.05% |
| RS220715P00135000 | 2022-06-22 1:39PM EDT | 135.00 | 0.57 | 0.05 | 0.25 | 0.00 | - | - | 1 | 73.05% |
| RS220715P00140000 | 2022-06-27 2:58PM EDT | 140.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 67.48% |
| RS220715P00145000 | 2022-07-05 10:25AM EDT | 145.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 61.23% |
| RS220715P00150000 | 2022-07-01 10:27AM EDT | 150.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 9 | 529 | 56.25% |
| RS220715P00155000 | 2022-06-27 11:39AM EDT | 155.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 10 | 14 | 52.03% |
| RS220715P00160000 | 2022-07-05 11:54AM EDT | 160.00 | 2.40 | 1.45 | 1.75 | 0.00 | - | 8 | 25 | 50.51% |
| RS220715P00165000 | 2022-07-06 11:57AM EDT | 165.00 | 4.00 | 1.95 | 3.10 | +0.40 | +11.11% | 23 | 755 | 48.55% |
| RS220715P00170000 | 2022-07-06 1:19PM EDT | 170.00 | 5.80 | 4.60 | 5.20 | -3.40 | -36.96% | 1 | 27 | 47.18% |
| RS220715P00175000 | 2022-06-30 11:40AM EDT | 175.00 | 9.60 | 7.50 | 8.10 | 0.00 | - | 1 | 5 | 46.02% |
| RS220715P00180000 | 2022-06-23 12:43PM EDT | 180.00 | 13.05 | 11.20 | 11.90 | -7.11 | -35.27% | 1 | 22 | 47.00% |
| RS220715P00185000 | 2022-06-22 1:59PM EDT | 185.00 | 19.38 | 14.30 | 17.70 | 0.00 | - | 20 | 125 | 69.43% |
| RS220715P00190000 | 2022-06-07 3:19PM EDT | 190.00 | 4.90 | 19.10 | 22.10 | 0.00 | - | 5 | 19 | 72.85% |
| RS220715P00195000 | 2022-06-21 1:03PM EDT | 195.00 | 22.90 | 23.50 | 27.80 | 0.00 | - | 6 | 12 | 52.83% |
| RS220715P00200000 | 2022-06-15 2:54PM EDT | 200.00 | 22.30 | 28.60 | 32.60 | 0.00 | - | 1 | 5 | 58.25% |
| RS220715P00210000 | 2022-06-06 12:50PM EDT | 210.00 | 18.00 | 38.80 | 42.60 | 0.00 | - | - | 2 | 76.42% |
