La bourse est fermée
CAC 40
6 712,48 +5,16 (+0,08 %) Euro Stoxx 50
3 962,41 +0,42 (+0,01 %) Dow Jones
34 347,03 +152,97 (+0,45 %) EUR/USD
1,0405 -0,0008 (-0,07 %) Gold future
1 754,00 +8,40 (+0,48 %) BTC-EUR
15 906,39 -137,72 (-0,86 %)
Reliance Steel & Aluminum Co. (RS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EST
Échanges après Bourse :
Options d’achatpour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS221216C00095000 | 2022-08-17 12:10PM EST | 95.00 | 99.55 | 78.30 | 82.50 | 0.00 | - | 30 | 6 | 0.00% |
| RS221216C00100000 | 2022-08-17 12:08PM EST | 100.00 | 94.52 | 73.00 | 77.30 | 0.00 | - | 4 | 0 | 0.00% |
| RS221216C00120000 | 2022-10-17 1:48PM EST | 120.00 | 64.18 | 80.10 | 84.30 | 0.00 | - | 22 | 0 | 0.00% |
| RS221216C00130000 | 2022-08-17 11:10AM EST | 130.00 | 65.70 | 45.90 | 49.00 | 0.00 | - | 2 | 2 | 0.00% |
| RS221216C00140000 | 2022-06-23 1:31PM EST | 140.00 | 31.50 | 43.60 | 44.70 | 0.00 | - | 1 | 2 | 0.00% |
| RS221216C00145000 | 2022-08-02 1:00PM EST | 145.00 | 45.00 | 40.80 | 41.60 | 0.00 | - | 1 | 1 | 0.00% |
| RS221216C00155000 | 2022-10-06 2:39PM EST | 155.00 | 31.00 | 47.10 | 49.50 | 0.00 | - | 5 | 6 | 0.00% |
| RS221216C00160000 | 2022-11-10 11:50AM EST | 160.00 | 48.13 | 50.40 | 53.00 | 0.00 | - | 1 | 0 | 83.98% |
| RS221216C00165000 | 2022-11-11 12:37PM EST | 165.00 | 33.09 | 45.50 | 48.60 | 0.00 | - | 1 | 0 | 57.03% |
| RS221216C00170000 | 2022-09-28 9:42AM EST | 170.00 | 15.60 | 30.90 | 32.30 | 0.00 | - | 1 | 4 | 0.00% |
| RS221216C00175000 | 2022-10-03 9:40AM EST | 175.00 | 16.60 | 28.30 | 29.60 | 0.00 | - | 1 | 13 | 0.00% |
| RS221216C00180000 | 2022-10-31 12:54PM EST | 180.00 | 24.00 | 31.00 | 33.20 | 0.00 | - | 1 | 0 | 57.47% |
| RS221216C00185000 | 2022-11-22 1:40PM EST | 185.00 | 28.07 | 26.60 | 29.20 | 0.00 | - | 4 | 0 | 59.67% |
| RS221216C00190000 | 2022-11-22 1:40PM EST | 190.00 | 23.57 | 21.90 | 24.60 | 0.00 | - | 4 | 0 | 54.79% |
| RS221216C00195000 | 2022-11-21 12:59PM EST | 195.00 | 17.20 | 17.80 | 19.60 | 0.00 | - | 6 | 0 | 46.40% |
| RS221216C00200000 | 2022-11-21 11:58AM EST | 200.00 | 10.80 | 13.30 | 15.80 | 0.00 | - | 21 | 0 | 45.23% |
| RS221216C00210000 | 2022-11-25 12:50PM EST | 210.00 | 7.20 | 7.40 | 8.30 | -1.80 | -20.00% | 2 | 0 | 37.55% |
| RS221216C00220000 | 2022-11-23 3:41PM EST | 220.00 | 4.25 | 3.00 | 3.70 | 0.00 | - | 11 | 0 | 35.10% |
| RS221216C00230000 | 2022-11-25 12:38PM EST | 230.00 | 1.35 | 0.60 | 1.50 | -0.33 | -19.64% | 2 | 0 | 35.16% |
| RS221216C00240000 | 2022-11-22 3:36PM EST | 240.00 | 0.56 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 35.65% |
| RS221216C00250000 | 2022-10-28 8:32AM EST | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.67% |
| RS221216C00260000 | 2022-11-07 2:22PM EST | 260.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 41.80% |
| RS221216C00300000 | 2022-05-05 9:16AM EST | 300.00 | 2.00 | 0.50 | 1.10 | 0.00 | - | - | 0 | 84.86% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS221216P00085000 | 2022-11-11 2:55PM EST | 85.00 | 2.31 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 151.56% |
| RS221216P00095000 | 2022-06-01 10:06AM EST | 95.00 | 0.57 | 0.80 | 1.30 | 0.00 | - | - | 2 | 196.39% |
| RS221216P00110000 | 2022-09-13 8:30AM EST | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| RS221216P00115000 | 2022-03-25 8:30AM EST | 115.00 | 1.85 | 1.15 | 1.90 | 0.00 | - | 1 | 1 | 166.89% |
| RS221216P00130000 | 2022-10-28 12:38PM EST | 130.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 84.77% |
| RS221216P00135000 | 2022-09-15 2:27PM EST | 135.00 | 1.74 | 1.10 | 1.35 | 0.00 | - | 5 | 548 | 123.05% |
| RS221216P00140000 | 2022-06-16 10:27AM EST | 140.00 | 6.10 | 4.50 | 5.00 | 0.00 | - | 87 | 78 | 164.77% |
| RS221216P00145000 | 2022-11-11 3:46PM EST | 145.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 67.38% |
| RS221216P00150000 | 2022-09-23 1:24PM EST | 150.00 | 5.30 | 1.55 | 2.05 | 0.00 | - | 1 | 25 | 108.33% |
| RS221216P00155000 | 2022-10-24 11:02AM EST | 155.00 | 2.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 60.55% |
| RS221216P00160000 | 2022-11-11 12:07PM EST | 160.00 | 0.82 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 55.08% |
| RS221216P00165000 | 2022-11-25 9:36AM EST | 165.00 | 0.15 | 0.00 | 4.80 | -0.15 | -50.00% | 1 | 0 | 91.46% |
| RS221216P00170000 | 2022-11-14 11:15AM EST | 170.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 47 | 54.00% |
| RS221216P00175000 | 2022-11-11 12:31PM EST | 175.00 | 2.23 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 51.25% |
| RS221216P00180000 | 2022-11-23 2:58PM EST | 180.00 | 0.50 | 0.40 | 1.85 | 0.00 | - | 4 | 0 | 53.59% |
| RS221216P00185000 | 2022-11-22 3:23PM EST | 185.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 2 | 0 | 43.92% |
| RS221216P00190000 | 2022-11-25 9:36AM EST | 190.00 | 0.80 | 0.90 | 1.40 | -0.35 | -30.43% | 1 | 0 | 42.53% |
| RS221216P00195000 | 2022-11-23 11:31AM EST | 195.00 | 1.80 | 1.15 | 2.05 | 0.00 | - | 1 | 0 | 40.54% |
| RS221216P00200000 | 2022-11-22 9:39AM EST | 200.00 | 3.00 | 1.60 | 3.10 | 0.00 | - | 5 | 0 | 39.39% |
| RS221216P00210000 | 2022-11-22 2:14PM EST | 210.00 | 6.20 | 5.30 | 6.30 | 0.00 | - | 5 | 0 | 36.28% |
| RS221216P00220000 | 2022-08-11 2:07PM EST | 220.00 | 31.00 | 27.30 | 28.40 | 0.00 | - | - | 0 | 116.93% |
| RS221216P00230000 | 2022-05-04 11:20AM EST | 230.00 | 37.10 | 42.60 | 43.70 | 0.00 | - | - | 8 | 162.17% |
| RS221216P00260000 | 2022-05-10 1:14PM EST | 260.00 | 72.50 | 73.10 | 74.20 | 0.00 | - | 1 | 1 | 209.44% |
© 2022 Yahoo. Tous droits réservés.
