Italia markets close in 1 hour 56 minutes
FTSE MIB
34.383,00 -287,06 (-0,83%) Dow Jones
38.432,65 -138,38 (-0,36%) Nasdaq
16.784,10 -44,57 (-0,26%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
73,03 -1,19 (-1,60%) Bitcoin EUR
63.903,04 -306,13 (-0,48%)
Regal Rexnord Corporation (RRX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816C00070000 | 2024-02-07 4:35PM EDT | 70.00 | 72.60 | 102.00 | 106.50 | 0.00 | - | - | 3 | 345.58% |
| RRX240816C00135000 | 2024-06-03 9:30AM EDT | 135.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240816C00145000 | 2024-05-31 2:56PM EDT | 145.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RRX240816C00150000 | 2024-06-03 2:45PM EDT | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 1.56% |
| RRX240816C00155000 | 2024-06-03 2:20PM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RRX240816C00165000 | 2024-03-25 10:51AM EDT | 165.00 | 27.10 | 13.80 | 16.80 | 0.00 | - | 1 | 2 | 84.58% |
| RRX240816C00170000 | 2024-05-17 9:55AM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 6.25% |
| RRX240816C00175000 | 2024-04-16 2:59PM EDT | 175.00 | 10.25 | 2.80 | 7.00 | 0.00 | - | - | 2 | 52.62% |
| RRX240816C00180000 | 2024-06-03 9:30AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| RRX240816C00185000 | 2024-05-31 9:30AM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| RRX240816C00190000 | 2024-05-22 9:30AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| RRX240816C00195000 | 2024-05-22 9:30AM EDT | 195.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| RRX240816C00200000 | 2024-05-28 3:35PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RRX240816C00210000 | 2024-05-17 9:30AM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| RRX240816C00220000 | 2024-04-19 9:30AM EDT | 220.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | 5 | 7 | 62.09% |
| RRX240816C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | - | 5 | 65.21% |
| RRX240816C00240000 | 2024-02-29 10:30AM EDT | 240.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | - | 5 | 78.91% |
| RRX240816C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RRX240816P00090000 | 2024-03-15 1:32PM EDT | 90.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 88.16% |
| RRX240816P00095000 | 2024-02-13 10:30AM EDT | 95.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 80.36% |
| RRX240816P00100000 | 2024-02-16 10:30AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 72.90% |
| RRX240816P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 53.25% |
| RRX240816P00110000 | 2024-02-05 3:23PM EDT | 110.00 | 3.70 | 0.10 | 4.40 | 0.00 | - | - | 149 | 57.62% |
| RRX240816P00115000 | 2024-05-08 12:08PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| RRX240816P00120000 | 2024-05-23 12:13PM EDT | 120.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| RRX240816P00125000 | 2024-05-28 9:34AM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| RRX240816P00130000 | 2024-05-22 9:30AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| RRX240816P00135000 | 2024-05-28 2:32PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 3.13% |
| RRX240816P00145000 | 2024-05-24 9:51AM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RRX240816P00150000 | 2024-05-28 2:32PM EDT | 150.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| RRX240816P00155000 | 2024-06-03 1:10PM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 100 | 1,006 | 0.00% |
| RRX240816P00195000 | 2024-03-13 10:57AM EDT | 195.00 | 27.67 | 30.50 | 34.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.