Italia markets close in 7 hours 32 minutes
FTSE MIB
33.697,31 +543,26 (+1,64%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,16 +0,62 (+0,76%) Bitcoin EUR
58.791,25 +1.710,01 (+3,00%)
Sturm, Ruger & Company, Inc. (RGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGR241115C00022500 | 2024-04-15 10:37AM EDT | 22.50 | 23.00 | 20.00 | 21.80 | 0.00 | - | 1 | 1 | 105.23% |
| RGR241115C00025000 | 2024-01-12 10:44AM EDT | 25.00 | 19.99 | 18.00 | 22.90 | 0.00 | - | - | 1 | 128.15% |
| RGR241115C00030000 | 2024-04-15 9:38AM EDT | 30.00 | 16.68 | 11.70 | 16.20 | 0.00 | - | 1 | 7 | 75.76% |
| RGR241115C00035000 | 2023-12-19 4:59PM EDT | 35.00 | 12.00 | 10.30 | 11.00 | 0.00 | - | 2 | 7 | 73.29% |
| RGR241115C00040000 | 2024-06-28 3:49PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RGR241115C00045000 | 2024-06-28 3:21PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RGR241115C00050000 | 2024-06-25 12:41PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RGR241115C00055000 | 2024-06-28 1:58PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RGR241115C00060000 | 2024-06-25 11:21AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGR241115C00065000 | 2024-06-25 11:33AM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RGR241115C00070000 | 2024-03-13 9:45AM EDT | 70.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 18 | 51.27% |
| RGR241115C00075000 | 2024-06-25 12:17PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RGR241115C00080000 | 2024-02-22 4:22PM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 36 | 38 | 55.08% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGR241115P00022500 | 2023-11-14 1:02PM EDT | 22.50 | 0.18 | 0.00 | 2.35 | 0.00 | - | - | 7 | 91.80% |
| RGR241115P00025000 | 2023-12-12 10:30AM EDT | 25.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 8 | 56.54% |
| RGR241115P00030000 | 2024-02-29 3:42PM EDT | 30.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 23 | 46 | 58.74% |
| RGR241115P00035000 | 2024-06-24 10:12AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGR241115P00040000 | 2024-06-24 1:17PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| RGR241115P00045000 | 2024-06-10 10:00AM EDT | 45.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGR241115P00050000 | 2024-06-07 2:48PM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RGR241115P00055000 | 2024-01-02 12:22PM EDT | 55.00 | 10.50 | 8.60 | 11.70 | 0.00 | - | 1 | 99 | 0.00% |
| RGR241115P00060000 | 2023-10-24 1:11PM EDT | 60.00 | 9.30 | 12.90 | 16.50 | 0.00 | - | 3 | 5 | 0.00% |
| RGR241115P00065000 | 2024-04-25 3:37PM EDT | 65.00 | 18.67 | 19.50 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
| RGR241115P00070000 | 2023-11-01 12:12PM EDT | 70.00 | 15.80 | 23.00 | 28.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.