Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.499,92 -1.992,05 (-3,41%)
Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517C00095000 | 2023-11-09 3:50PM EDT | 95.00 | 20.50 | 30.70 | 33.70 | 0.00 | - | - | 13 | 0.00% |
| RRX240517C00100000 | 2023-11-08 12:22PM EDT | 100.00 | 14.40 | 27.50 | 29.90 | 0.00 | - | - | 22 | 0.00% |
| RRX240517C00105000 | 2023-11-07 2:40PM EDT | 105.00 | 11.40 | 24.10 | 25.30 | 0.00 | - | - | 12 | 0.00% |
| RRX240517C00110000 | 2023-11-13 3:26PM EDT | 110.00 | 13.30 | 29.80 | 32.00 | 0.00 | - | 14 | 22 | 0.00% |
| RRX240517C00115000 | 2023-11-08 11:26AM EDT | 115.00 | 7.60 | 17.50 | 19.90 | 0.00 | - | 1 | 21 | 0.00% |
| RRX240517C00120000 | 2023-11-20 12:08PM EDT | 120.00 | 11.00 | 30.70 | 34.20 | 0.00 | - | 6 | 18 | 0.00% |
| RRX240517C00125000 | 2024-01-08 2:06PM EDT | 125.00 | 21.44 | 20.20 | 24.20 | 0.00 | - | 9 | 20 | 0.00% |
| RRX240517C00130000 | 2024-05-10 1:49PM EDT | 130.00 | 29.90 | 29.00 | 33.00 | -15.80 | -34.57% | 3 | 4 | 138.23% |
| RRX240517C00135000 | 2024-03-08 11:07AM EDT | 135.00 | 39.70 | 36.90 | 41.50 | 0.00 | - | 1 | 65 | 294.31% |
| RRX240517C00140000 | 2024-05-01 12:51PM EDT | 140.00 | 21.40 | 19.10 | 23.30 | 0.00 | - | 9 | 10 | 108.50% |
| RRX240517C00145000 | 2024-04-18 1:34PM EDT | 145.00 | 17.28 | 14.00 | 18.20 | 0.00 | - | 2 | 3 | 88.53% |
| RRX240517C00150000 | 2024-05-07 1:55PM EDT | 150.00 | 10.19 | 9.40 | 12.00 | 0.00 | - | 1 | 2 | 49.56% |
| RRX240517C00155000 | 2024-05-07 12:47PM EDT | 155.00 | 7.40 | 6.50 | 8.30 | 0.00 | - | 17 | 7 | 52.12% |
| RRX240517C00160000 | 2024-05-09 11:25AM EDT | 160.00 | 3.45 | 3.00 | 5.00 | 0.00 | - | 11 | 18 | 49.37% |
| RRX240517C00165000 | 2024-05-09 2:22PM EDT | 165.00 | 1.80 | 0.85 | 1.40 | 0.00 | - | 10 | 17 | 32.37% |
| RRX240517C00170000 | 2024-05-07 9:34AM EDT | 170.00 | 0.85 | 0.00 | 1.85 | 0.00 | - | 1 | 656 | 55.62% |
| RRX240517C00175000 | 2024-05-07 9:46AM EDT | 175.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 6 | 175 | 78.96% |
| RRX240517C00180000 | 2024-05-07 12:11PM EDT | 180.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 141 | 93.70% |
| RRX240517C00185000 | 2024-05-07 1:53PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 106.54% |
| RRX240517C00190000 | 2024-05-06 2:25PM EDT | 190.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 6 | 156 | 118.87% |
| RRX240517C00195000 | 2024-05-07 9:46AM EDT | 195.00 | 0.56 | 0.00 | 1.25 | 0.00 | - | 6 | 15 | 90.58% |
| RRX240517C00200000 | 2024-05-06 3:06PM EDT | 200.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | 8 | 17 | 99.61% |
| RRX240517C00210000 | 2024-05-06 1:40PM EDT | 210.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 11 | 11 | 101.56% |
| RRX240517C00220000 | 2024-03-04 11:09AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 180.57% |
| RRX240517C00230000 | 2024-05-06 3:46PM EDT | 230.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 146.48% |
| RRX240517C00250000 | 2024-03-19 11:31AM EDT | 250.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 163.38% |
| RRX240517C00260000 | 2024-04-22 1:42PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 142.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517P00060000 | 2023-11-02 2:00PM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 507.81% |
| RRX240517P00070000 | 2023-11-07 3:25PM EDT | 70.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 70 | 444.09% |
| RRX240517P00075000 | 2023-11-07 3:15PM EDT | 75.00 | 2.15 | 0.25 | 4.90 | 0.00 | - | - | 512 | 413.38% |
| RRX240517P00080000 | 2023-11-14 2:58PM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 376.56% |
| RRX240517P00090000 | 2023-12-06 11:03AM EDT | 90.00 | 1.55 | 0.30 | 2.25 | 0.00 | - | 3 | 122 | 276.86% |
| RRX240517P00095000 | 2024-02-09 2:40PM EDT | 95.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 227.83% |
| RRX240517P00100000 | 2023-11-20 4:26PM EDT | 100.00 | 4.70 | 1.00 | 2.70 | 0.00 | - | 72 | 128 | 256.54% |
| RRX240517P00105000 | 2023-11-13 2:24PM EDT | 105.00 | 9.00 | 2.20 | 3.80 | 0.00 | - | 13 | 38 | 269.78% |
| RRX240517P00110000 | 2024-03-19 3:25PM EDT | 110.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 231.10% |
| RRX240517P00115000 | 2024-05-06 1:37PM EDT | 115.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 12 | 12 | 150.39% |
| RRX240517P00120000 | 2024-05-06 1:34PM EDT | 120.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 190.19% |
| RRX240517P00125000 | 2024-04-30 11:29AM EDT | 125.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 29 | 119.24% |
| RRX240517P00130000 | 2024-05-09 12:52PM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 151.42% |
| RRX240517P00135000 | 2024-05-09 2:36PM EDT | 135.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 7 | 43 | 70.70% |
| RRX240517P00140000 | 2024-05-03 2:58PM EDT | 140.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 113.84% |
| RRX240517P00145000 | 2024-05-07 10:28AM EDT | 145.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 51 | 58.35% |
| RRX240517P00150000 | 2024-05-07 2:37PM EDT | 150.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | - | 100 | 47.27% |
| RRX240517P00155000 | 2024-05-09 10:23AM EDT | 155.00 | 0.97 | 0.55 | 1.05 | 0.00 | - | 3 | 286 | 37.21% |
| RRX240517P00160000 | 2024-05-09 11:58AM EDT | 160.00 | 2.30 | 1.80 | 2.40 | 0.00 | - | 12 | 304 | 33.33% |
| RRX240517P00165000 | 2024-05-08 2:13PM EDT | 165.00 | 7.70 | 4.50 | 6.50 | 0.00 | - | 1 | 269 | 48.07% |
| RRX240517P00170000 | 2024-04-25 10:45AM EDT | 170.00 | 11.80 | 7.80 | 11.50 | 0.00 | - | 1 | 91 | 66.85% |
| RRX240517P00175000 | 2024-04-09 12:12PM EDT | 175.00 | 9.44 | 12.10 | 16.20 | 0.00 | - | 101 | 33 | 78.83% |
© 2024 Yahoo. Tutti i diritti riservati.