La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 224,80 +169,27 (+0,28 %)
Revolve Group, Inc. (RVLV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV250117C00005000 | 2023-07-14 9:38AM EDT | 5.00 | 14.00 | 11.40 | 13.40 | 0.00 | - | - | 1 | 231.06% |
| RVLV250117C00007500 | 2023-07-10 2:42PM EDT | 7.50 | 11.40 | 10.20 | 11.40 | 0.00 | - | 8 | 17 | 198.24% |
| RVLV250117C00010000 | 2024-06-12 2:23PM EDT | 10.00 | 8.57 | 6.10 | 6.40 | 0.00 | - | 1 | 58 | 72.36% |
| RVLV250117C00012500 | 2024-06-04 10:33AM EDT | 12.50 | 7.50 | 4.30 | 4.60 | 0.00 | - | 3 | 75 | 65.67% |
| RVLV250117C00015000 | 2024-06-21 9:42AM EDT | 15.00 | 2.90 | 2.95 | 3.10 | -0.60 | -17.14% | 1 | 80 | 61.47% |
| RVLV250117C00017500 | 2024-06-20 9:36AM EDT | 17.50 | 2.30 | 1.95 | 2.15 | 0.00 | - | 1 | 494 | 60.25% |
| RVLV250117C00020000 | 2024-06-21 2:38PM EDT | 20.00 | 1.20 | 1.05 | 2.05 | -0.15 | -11.11% | 1 | 297 | 63.53% |
| RVLV250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 4.59 | 1.50 | 1.80 | 0.00 | - | 3 | 154 | 76.81% |
| RVLV250117C00025000 | 2024-06-07 11:13AM EDT | 25.00 | 1.20 | 0.50 | 0.65 | 0.00 | - | 25 | 200 | 57.72% |
| RVLV250117C00030000 | 2024-06-11 11:02AM EDT | 30.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 5 | 259 | 62.99% |
| RVLV250117C00035000 | 2024-06-13 2:36PM EDT | 35.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 93 | 65.14% |
| RVLV250117C00040000 | 2024-06-05 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 80.66% |
| RVLV250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 174 | 87.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV250117P00002500 | 2023-05-17 9:46AM EDT | 2.50 | 0.23 | 0.00 | 1.20 | 0.00 | - | - | 1 | 223.44% |
| RVLV250117P00007500 | 2024-03-07 10:37AM EDT | 7.50 | 1.30 | 0.10 | 0.50 | 0.00 | - | 10 | 40 | 75.98% |
| RVLV250117P00010000 | 2024-05-06 11:19AM EDT | 10.00 | 0.66 | 0.25 | 2.80 | 0.00 | - | 1 | 59 | 97.75% |
| RVLV250117P00012500 | 2024-06-18 3:59PM EDT | 12.50 | 1.10 | 1.10 | 1.20 | 0.00 | - | 2 | 44 | 55.91% |
| RVLV250117P00015000 | 2024-06-20 10:47AM EDT | 15.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 5 | 186 | 52.34% |
| RVLV250117P00017500 | 2024-06-04 3:12PM EDT | 17.50 | 2.50 | 3.50 | 5.80 | 0.00 | - | 5 | 40 | 71.88% |
| RVLV250117P00020000 | 2024-06-04 3:31PM EDT | 20.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 1 | 2,125 | 49.37% |
| RVLV250117P00022500 | 2024-05-23 10:44AM EDT | 22.50 | 4.70 | 7.30 | 7.60 | 0.00 | - | 25 | 86 | 48.63% |
| RVLV250117P00025000 | 2024-06-14 3:09PM EDT | 25.00 | 8.40 | 9.60 | 10.20 | 0.00 | - | 12 | 26 | 59.77% |
| RVLV250117P00030000 | 2024-03-18 12:27PM EDT | 30.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
| RVLV250117P00035000 | 2023-06-21 2:08PM EDT | 35.00 | 19.20 | 15.80 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| RVLV250117P00040000 | 2024-05-10 1:10PM EDT | 40.00 | 18.80 | 21.70 | 23.70 | 0.00 | - | - | 0 | 0.00% |
| RVLV250117P00045000 | 2024-05-09 10:04AM EDT | 45.00 | 23.20 | 26.60 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
