Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.314,12 +338,54 (+0,55%)
Ralph Lauren Corporation (RL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117C00045000 | 2023-03-03 10:32AM EDT | 45.00 | 74.00 | 70.50 | 75.50 | 0.00 | - | 18 | 2 | 0.00% |
| RL250117C00055000 | 2023-11-10 2:28PM EDT | 55.00 | 61.26 | 75.00 | 80.00 | 0.00 | - | 6 | 0 | 0.00% |
| RL250117C00060000 | 2023-06-29 9:30AM EDT | 60.00 | 64.48 | 68.70 | 72.00 | 0.00 | - | - | 2 | 0.00% |
| RL250117C00080000 | 2024-03-14 11:46AM EDT | 80.00 | 105.00 | 80.20 | 85.00 | 0.00 | - | 16 | 41 | 0.00% |
| RL250117C00085000 | 2024-03-14 11:56AM EDT | 85.00 | 100.40 | 75.70 | 80.50 | 0.00 | - | 5 | 60 | 0.00% |
| RL250117C00090000 | 2024-03-20 11:16AM EDT | 90.00 | 101.00 | 69.00 | 73.80 | 0.00 | - | 5 | 46 | 0.00% |
| RL250117C00095000 | 2024-01-02 4:50PM EDT | 95.00 | 55.90 | 53.70 | 57.70 | 0.00 | - | 1 | 29 | 0.00% |
| RL250117C00100000 | 2024-05-03 11:49AM EDT | 100.00 | 70.25 | 86.70 | 91.50 | 0.00 | - | 1 | 6 | 56.24% |
| RL250117C00105000 | 2023-08-25 1:02PM EDT | 105.00 | 22.70 | 21.30 | 21.90 | 0.00 | - | 1 | 21 | 0.00% |
| RL250117C00110000 | 2023-11-08 1:02PM EDT | 110.00 | 19.60 | 31.50 | 32.50 | 0.00 | - | 7 | 30 | 0.00% |
| RL250117C00115000 | 2024-01-23 4:59PM EDT | 115.00 | 33.85 | 77.30 | 80.90 | 0.00 | - | 1 | 196 | 65.94% |
| RL250117C00120000 | 2024-02-28 10:30AM EDT | 120.00 | 64.60 | 70.80 | 75.10 | 0.00 | - | 1 | 97 | 57.86% |
| RL250117C00125000 | 2024-02-13 4:14PM EDT | 125.00 | 56.50 | 61.70 | 65.50 | 0.00 | - | 6 | 203 | 45.26% |
| RL250117C00130000 | 2023-12-26 2:40PM EDT | 130.00 | 29.60 | 27.00 | 27.70 | 0.00 | - | 2 | 37 | 0.00% |
| RL250117C00135000 | 2024-04-12 2:00PM EDT | 135.00 | 37.52 | 39.80 | 40.80 | 0.00 | - | 1 | 73 | 0.00% |
| RL250117C00140000 | 2024-05-21 1:02PM EDT | 140.00 | 36.05 | 50.00 | 54.20 | 0.00 | - | 1 | 647 | 46.36% |
| RL250117C00145000 | 2024-04-16 11:31AM EDT | 145.00 | 29.41 | 33.00 | 33.70 | 0.00 | - | 1 | 588 | 0.00% |
| RL250117C00150000 | 2024-05-29 11:11AM EDT | 150.00 | 39.05 | 42.70 | 44.90 | 0.00 | - | 2 | 282 | 40.81% |
| RL250117C00155000 | 2024-05-28 9:38AM EDT | 155.00 | 31.50 | 39.60 | 42.40 | 0.00 | - | 1 | 324 | 42.77% |
| RL250117C00160000 | 2024-05-28 10:23AM EDT | 160.00 | 31.50 | 35.30 | 37.50 | 0.00 | - | 3 | 331 | 39.16% |
| RL250117C00165000 | 2024-05-23 1:24PM EDT | 165.00 | 21.60 | 31.90 | 34.30 | 0.00 | - | 10 | 302 | 38.91% |
| RL250117C00170000 | 2024-05-28 12:01PM EDT | 170.00 | 25.78 | 29.40 | 30.10 | 0.00 | - | 1 | 341 | 36.46% |
| RL250117C00175000 | 2024-05-28 3:33PM EDT | 175.00 | 22.90 | 24.50 | 28.10 | 0.00 | - | 14 | 53 | 37.84% |
| RL250117C00180000 | 2024-05-24 1:58PM EDT | 180.00 | 14.90 | 22.20 | 25.60 | 0.00 | - | 39 | 98 | 37.91% |
| RL250117C00185000 | 2024-05-24 1:07PM EDT | 185.00 | 12.50 | 20.70 | 22.90 | 0.00 | - | 12 | 193 | 37.32% |
| RL250117C00190000 | 2024-05-29 9:36AM EDT | 190.00 | 15.40 | 16.40 | 18.80 | 0.00 | - | 1 | 152 | 34.08% |
| RL250117C00195000 | 2024-05-28 11:26AM EDT | 195.00 | 13.70 | 15.20 | 16.60 | 0.00 | - | 13 | 116 | 33.77% |
| RL250117C00200000 | 2024-05-28 12:27PM EDT | 200.00 | 11.61 | 14.00 | 16.00 | 0.00 | - | 3 | 59 | 35.86% |
| RL250117C00210000 | 2024-05-23 1:21PM EDT | 210.00 | 5.70 | 10.60 | 11.00 | 0.00 | - | 20 | 59 | 32.71% |
| RL250117C00220000 | 2024-05-17 2:44PM EDT | 220.00 | 4.30 | 7.90 | 8.40 | 0.00 | - | 3 | 37 | 32.56% |
| RL250117C00230000 | 2024-04-19 1:09PM EDT | 230.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 54 | 25.65% |
| RL250117C00240000 | 2024-05-03 10:25AM EDT | 240.00 | 2.80 | 4.30 | 4.70 | 0.00 | - | 1 | 40 | 32.19% |
| RL250117C00250000 | 2024-05-23 9:33AM EDT | 250.00 | 0.90 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 31.58% |
| RL250117C00260000 | 2024-03-18 12:41PM EDT | 260.00 | 3.90 | 1.15 | 1.45 | 0.00 | - | 3 | 144 | 27.82% |
| RL250117C00280000 | 2024-05-15 11:22AM EDT | 280.00 | 0.70 | 0.90 | 1.55 | 0.00 | - | 34 | 35 | 32.79% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117P00045000 | 2024-04-18 12:20PM EDT | 45.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 3 | 10 | 95.41% |
| RL250117P00050000 | 2024-04-02 12:04PM EDT | 50.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 88.62% |
| RL250117P00055000 | 2023-03-07 11:01AM EDT | 55.00 | 2.35 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 108.11% |
| RL250117P00060000 | 2024-05-28 3:01PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 68.41% |
| RL250117P00065000 | 2023-08-29 2:13PM EDT | 65.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 8 | 39 | 83.52% |
| RL250117P00070000 | 2024-04-02 12:04PM EDT | 70.00 | 0.98 | 0.20 | 1.50 | 0.00 | - | 2 | 12 | 68.36% |
| RL250117P00075000 | 2023-09-11 12:19PM EDT | 75.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 10 | 57 | 85.39% |
| RL250117P00080000 | 2024-04-11 10:33AM EDT | 80.00 | 0.90 | 0.25 | 1.90 | 0.00 | - | 69 | 236 | 62.57% |
| RL250117P00085000 | 2024-03-22 12:36PM EDT | 85.00 | 0.58 | 0.90 | 1.50 | 0.00 | - | 1 | 44 | 59.86% |
| RL250117P00090000 | 2024-03-12 11:55AM EDT | 90.00 | 1.41 | 1.10 | 2.50 | 0.00 | - | 63 | 167 | 61.13% |
| RL250117P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 1.61 | 0.65 | 1.30 | 0.00 | - | 1 | 152 | 50.23% |
| RL250117P00100000 | 2024-05-23 9:45AM EDT | 100.00 | 0.95 | 0.30 | 1.95 | 0.00 | - | 5 | 243 | 54.53% |
| RL250117P00105000 | 2024-05-23 9:45AM EDT | 105.00 | 1.20 | 0.35 | 1.05 | 0.00 | - | 13 | 634 | 44.37% |
| RL250117P00110000 | 2024-02-22 4:07PM EDT | 110.00 | 1.75 | 1.30 | 2.00 | 0.00 | - | 1 | 675 | 47.80% |
| RL250117P00115000 | 2024-04-22 1:22PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RL250117P00120000 | 2024-05-17 1:22PM EDT | 120.00 | 2.70 | 0.65 | 1.60 | 0.00 | - | 1 | 306 | 39.08% |
| RL250117P00125000 | 2024-05-23 9:57AM EDT | 125.00 | 2.70 | 1.10 | 1.75 | 0.00 | - | 50 | 723 | 36.94% |
| RL250117P00130000 | 2024-05-23 9:50AM EDT | 130.00 | 3.73 | 1.40 | 2.05 | 0.00 | - | 5 | 144 | 35.49% |
| RL250117P00135000 | 2024-05-15 12:11PM EDT | 135.00 | 5.10 | 2.20 | 2.50 | 0.00 | - | 1 | 241 | 34.48% |
| RL250117P00140000 | 2024-05-28 3:28PM EDT | 140.00 | 3.60 | 2.40 | 3.10 | 0.00 | - | 1 | 398 | 33.73% |
| RL250117P00145000 | 2024-05-22 11:39AM EDT | 145.00 | 7.80 | 3.40 | 3.80 | 0.00 | - | 18 | 35 | 32.96% |
| RL250117P00150000 | 2024-05-23 2:09PM EDT | 150.00 | 7.40 | 4.20 | 4.60 | 0.00 | - | 10 | 550 | 32.14% |
| RL250117P00155000 | 2024-05-22 2:53PM EDT | 155.00 | 11.60 | 4.00 | 5.70 | 0.00 | - | 106 | 187 | 31.75% |
| RL250117P00160000 | 2024-05-20 1:19PM EDT | 160.00 | 13.50 | 6.30 | 6.80 | 0.00 | - | 52 | 75 | 30.95% |
| RL250117P00165000 | 2024-05-23 10:50AM EDT | 165.00 | 13.90 | 7.50 | 8.60 | 0.00 | - | 4 | 48 | 31.28% |
| RL250117P00170000 | 2024-05-23 10:16AM EDT | 170.00 | 15.70 | 8.40 | 9.60 | 0.00 | - | 1 | 167 | 29.59% |
| RL250117P00175000 | 2024-05-23 11:19AM EDT | 175.00 | 17.50 | 9.10 | 11.40 | 0.00 | - | 7 | 42 | 29.11% |
| RL250117P00180000 | 2024-05-28 12:31PM EDT | 180.00 | 15.90 | 11.20 | 13.40 | 0.00 | - | 44 | 156 | 28.61% |
| RL250117P00185000 | 2024-05-22 11:22AM EDT | 185.00 | 27.20 | 14.90 | 15.60 | 0.00 | - | 44 | 86 | 28.07% |
| RL250117P00190000 | 2024-05-22 11:11AM EDT | 190.00 | 30.10 | 16.00 | 18.10 | 0.00 | - | 13 | 117 | 27.65% |
| RL250117P00195000 | 2024-05-22 1:33PM EDT | 195.00 | 34.00 | 19.70 | 20.80 | 0.00 | - | 148 | 92 | 27.17% |
| RL250117P00200000 | 2024-03-05 3:42PM EDT | 200.00 | 30.30 | 33.00 | 36.10 | 0.00 | - | 3 | 47 | 47.67% |
| RL250117P00210000 | 2024-05-30 10:12AM EDT | 210.00 | 31.70 | 29.30 | 30.70 | 0.00 | - | 1 | 1 | 26.53% |
| RL250117P00230000 | 2024-05-15 3:56PM EDT | 230.00 | 63.60 | 44.60 | 47.40 | 0.00 | - | 1 | 0 | 27.85% |
| RL250117P00240000 | 2024-05-24 11:57AM EDT | 240.00 | 67.90 | 52.10 | 56.30 | 0.00 | - | 2 | 0 | 28.32% |
© 2024 Yahoo. Tutti i diritti riservati.