Italia markets open in 3 hours 20 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.013,30 -542,51 (-0,84%) CMC Crypto 200
1.510,66 -15,75 (-1,03%)
Regal Rexnord Corporation (RRX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719C00100000 | 2023-11-14 12:07PM EDT | 100.00 | 24.55 | 49.10 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240719C00115000 | 2023-11-08 4:27PM EDT | 115.00 | 11.10 | 18.90 | 20.70 | 0.00 | - | 2 | 11 | 0.00% |
| RRX240719C00120000 | 2023-11-09 1:21PM EDT | 120.00 | 9.60 | 16.00 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240719C00125000 | 2023-10-23 2:05PM EDT | 125.00 | 15.40 | 9.60 | 10.60 | 0.00 | - | - | 9 | 0.00% |
| RRX240719C00135000 | 2024-04-26 1:17PM EDT | 135.00 | 33.40 | 22.50 | 26.80 | 0.00 | - | 1 | 1 | 49.50% |
| RRX240719C00140000 | 2023-12-18 10:54AM EDT | 140.00 | 18.20 | 11.70 | 13.20 | 0.00 | - | 1 | 29 | 0.00% |
| RRX240719C00145000 | 2024-05-01 11:52AM EDT | 145.00 | 20.60 | 15.50 | 19.00 | 0.00 | - | 3 | 93 | 45.80% |
| RRX240719C00150000 | 2024-04-09 9:32AM EDT | 150.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| RRX240719C00155000 | 2024-02-12 1:02PM EDT | 155.00 | 14.60 | 26.10 | 29.50 | 0.00 | - | 3 | 6 | 105.36% |
| RRX240719C00160000 | 2024-05-22 10:14AM EDT | 160.00 | 5.60 | 5.50 | 9.00 | -2.20 | -28.21% | 3 | 15 | 38.66% |
| RRX240719C00165000 | 2024-05-20 3:26PM EDT | 165.00 | 5.40 | 2.35 | 7.00 | 0.00 | - | 4 | 47 | 38.75% |
| RRX240719C00170000 | 2024-05-16 2:14PM EDT | 170.00 | 4.20 | 1.85 | 4.30 | 0.00 | - | 1 | 96 | 34.22% |
| RRX240719C00175000 | 2024-05-17 9:50AM EDT | 175.00 | 1.55 | 0.30 | 4.50 | -0.70 | -31.11% | 1 | 182 | 40.96% |
| RRX240719C00180000 | 2024-05-02 10:17AM EDT | 180.00 | 3.63 | 0.00 | 2.05 | 0.00 | - | 1 | 163 | 33.59% |
| RRX240719C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 3.38 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 52.73% |
| RRX240719C00190000 | 2024-05-06 10:54AM EDT | 190.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 57.42% |
| RRX240719C00195000 | 2024-03-20 2:24PM EDT | 195.00 | 5.97 | 0.10 | 4.50 | 0.00 | - | 1 | 3 | 60.28% |
| RRX240719C00200000 | 2024-03-21 1:36PM EDT | 200.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 3 | 5 | 52.33% |
| RRX240719C00210000 | 2024-04-16 9:30AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| RRX240719C00230000 | 2023-12-22 12:31PM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.37% |
| RRX240719C00260000 | 2024-04-11 10:53AM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 87.04% |
| RRX240719C00270000 | 2024-04-11 10:56AM EDT | 270.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 21 | 61.04% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719P00055000 | 2023-12-04 12:14PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 0 | 123.24% |
| RRX240719P00060000 | 2023-11-02 12:27PM EDT | 60.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 174.39% |
| RRX240719P00080000 | 2023-11-17 1:47PM EDT | 80.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 128.66% |
| RRX240719P00085000 | 2023-12-04 12:06PM EDT | 85.00 | 1.80 | 0.30 | 1.55 | 0.00 | - | 1 | 0 | 95.36% |
| RRX240719P00090000 | 2023-12-18 10:43AM EDT | 90.00 | 2.08 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 82.42% |
| RRX240719P00100000 | 2023-12-20 3:40PM EDT | 100.00 | 1.70 | 0.95 | 1.60 | 0.00 | - | 1 | 14 | 79.25% |
| RRX240719P00105000 | 2023-10-24 1:19PM EDT | 105.00 | 7.80 | 7.20 | 7.90 | 0.00 | - | - | 8 | 127.10% |
| RRX240719P00110000 | 2023-11-20 12:30PM EDT | 110.00 | 9.20 | 2.70 | 4.30 | 0.00 | - | 4 | 6 | 87.66% |
| RRX240719P00115000 | 2023-11-30 4:48PM EDT | 115.00 | 9.50 | 2.10 | 3.60 | 0.00 | - | 11 | 58 | 74.50% |
| RRX240719P00120000 | 2024-03-04 10:30AM EDT | 120.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 63.53% |
| RRX240719P00125000 | 2024-04-18 9:30AM EDT | 125.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 56.64% |
| RRX240719P00130000 | 2024-05-07 2:37PM EDT | 130.00 | 1.11 | 0.30 | 1.45 | 0.00 | - | 1 | 19 | 42.43% |
| RRX240719P00135000 | 2023-12-12 2:15PM EDT | 135.00 | 15.00 | 9.20 | 11.70 | 0.00 | - | - | 4 | 86.39% |
| RRX240719P00140000 | 2024-05-21 1:27PM EDT | 140.00 | 1.65 | 0.00 | 3.70 | +0.65 | +65.00% | 1 | 6 | 44.01% |
| RRX240719P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 6.20 | 1.00 | 4.70 | 0.00 | - | 1 | 14 | 33.58% |
| RRX240719P00155000 | 2024-05-13 10:50AM EDT | 155.00 | 4.30 | 4.30 | 6.60 | 0.00 | - | 1 | 34 | 32.89% |
| RRX240719P00160000 | 2024-05-14 11:11AM EDT | 160.00 | 6.60 | 6.10 | 9.60 | 0.00 | - | 1 | 3 | 34.70% |
| RRX240719P00165000 | 2024-05-08 1:00PM EDT | 165.00 | 11.80 | 8.00 | 11.80 | 0.00 | - | 1 | 4 | 31.43% |
| RRX240719P00170000 | 2024-03-05 2:48PM EDT | 170.00 | 13.10 | 8.70 | 12.50 | 0.00 | - | 1 | 2 | 17.32% |
| RRX240719P00180000 | 2024-03-04 2:54PM EDT | 180.00 | 16.20 | 12.10 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.