Italia markets closed
FTSE MIB
34.372,67 +180,61 (+0,53%) Dow Jones
41.563,08 +228,03 (+0,55%) Nasdaq
17.713,62 +197,20 (+1,13%) Nikkei 225
38.647,75 +285,22 (+0,74%) Petrolio
73,65 -2,26 (-2,98%) Bitcoin EUR
53.325,85 -311,86 (-0,58%)
Reliance, Inc. (RS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920C00140000 | 2024-06-18 3:09PM EDT | 140.00 | 145.10 | 168.40 | 169.10 | 0.00 | - | - | 1 | 396.90% |
| RS240920C00145000 | 2024-06-14 3:13PM EDT | 145.00 | 133.70 | 150.50 | 154.80 | 0.00 | - | - | 1 | 289.69% |
| RS240920C00150000 | 2024-04-26 10:00AM EDT | 150.00 | 147.50 | 153.60 | 158.10 | 0.00 | - | 1 | 2 | 345.59% |
| RS240920C00155000 | 2024-05-28 1:54PM EDT | 155.00 | 148.80 | 125.10 | 129.40 | 0.00 | - | 1 | 2 | 0.00% |
| RS240920C00160000 | 2024-06-13 11:16AM EDT | 160.00 | 120.50 | 135.50 | 139.70 | 0.00 | - | 1 | 3 | 256.08% |
| RS240920C00165000 | 2024-05-24 3:42PM EDT | 165.00 | 141.40 | 116.00 | 120.50 | 0.00 | - | 1 | 2 | 0.00% |
| RS240920C00170000 | 2024-08-02 11:13AM EDT | 170.00 | 114.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 98.14% |
| RS240920C00175000 | 2024-05-29 2:28PM EDT | 175.00 | 121.50 | 109.70 | 114.10 | 0.00 | - | 1 | 3 | 96.09% |
| RS240920C00180000 | 2024-06-12 10:16AM EDT | 180.00 | 105.90 | 119.10 | 122.00 | 0.00 | - | 1 | 5 | 237.55% |
| RS240920C00185000 | 2024-08-05 3:25PM EDT | 185.00 | 98.40 | 99.90 | 103.90 | 0.00 | - | - | 1 | 86.33% |
| RS240920C00190000 | 2024-06-03 2:12PM EDT | 190.00 | 109.90 | 91.50 | 96.10 | 0.00 | - | 1 | 1 | 0.00% |
| RS240920C00195000 | 2024-06-03 9:55AM EDT | 195.00 | 108.10 | 91.30 | 92.00 | 0.00 | - | 1 | 1 | 81.05% |
| RS240920C00200000 | 2024-05-24 11:40AM EDT | 200.00 | 108.20 | 82.20 | 86.50 | 0.00 | - | 1 | 1 | 0.00% |
| RS240920C00220000 | 2024-08-13 10:00AM EDT | 220.00 | 61.70 | 65.60 | 69.30 | 0.00 | - | - | 1 | 68.02% |
| RS240920C00240000 | 2024-03-12 3:59PM EDT | 240.00 | 88.30 | 93.90 | 98.50 | 0.00 | - | - | 1 | 292.79% |
| RS240920C00250000 | 2024-08-21 12:18PM EDT | 250.00 | 32.00 | 35.50 | 39.40 | 0.00 | - | 1 | 1 | 56.43% |
| RS240920C00270000 | 2024-08-26 11:35AM EDT | 270.00 | 17.68 | 18.00 | 20.40 | 0.00 | - | 1 | 5 | 38.23% |
| RS240920C00280000 | 2024-08-27 9:31AM EDT | 280.00 | 11.15 | 10.10 | 10.60 | 0.00 | - | 1 | 122 | 25.56% |
| RS240920C00290000 | 2024-08-30 12:00PM EDT | 290.00 | 4.10 | 3.90 | 4.50 | +1.61 | +64.66% | 2 | 39 | 22.39% |
| RS240920C00300000 | 2024-08-28 9:32AM EDT | 300.00 | 0.69 | 0.50 | 2.15 | 0.00 | - | 6 | 18 | 25.03% |
| RS240920C00310000 | 2024-08-27 3:27PM EDT | 310.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 53 | 19.65% |
| RS240920C00320000 | 2024-08-09 10:12AM EDT | 320.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 6 | 52 | 25.86% |
| RS240920C00330000 | 2024-08-29 12:33PM EDT | 330.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 31.64% |
| RS240920C00340000 | 2024-07-17 1:40PM EDT | 340.00 | 2.97 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 37.06% |
| RS240920C00350000 | 2024-07-29 10:19AM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| RS240920C00360000 | 2024-07-29 2:50PM EDT | 360.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 135 | 47.07% |
| RS240920C00370000 | 2024-06-12 11:25AM EDT | 370.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 67.19% |
| RS240920C00380000 | 2024-04-24 3:47PM EDT | 380.00 | 2.45 | 0.35 | 0.60 | 0.00 | - | 30 | 184 | 62.06% |
| RS240920C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 55.27% |
| RS240920C00400000 | 2024-07-22 1:22PM EDT | 400.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 59.18% |
| RS240920C00410000 | 2024-04-22 10:30AM EDT | 410.00 | 1.24 | 0.00 | 0.25 | 0.00 | - | 11 | 14 | 62.89% |
| RS240920C00420000 | 2024-04-22 10:29AM EDT | 420.00 | 0.83 | 0.00 | 0.25 | 0.00 | - | - | 11 | 66.50% |
| RS240920C00440000 | 2024-03-21 10:32AM EDT | 440.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 84.47% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920P00150000 | 2024-01-31 11:47AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RS240920P00190000 | 2024-06-03 1:39PM EDT | 190.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 79.20% |
| RS240920P00195000 | 2024-05-23 3:23PM EDT | 195.00 | 0.35 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 94.82% |
| RS240920P00220000 | 2024-07-24 2:16PM EDT | 220.00 | 0.45 | 0.05 | 2.60 | 0.00 | - | 5 | 8 | 75.76% |
| RS240920P00230000 | 2024-07-24 2:49PM EDT | 230.00 | 0.75 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 48.78% |
| RS240920P00240000 | 2024-08-02 12:18PM EDT | 240.00 | 1.45 | 0.10 | 0.30 | 0.00 | - | 1 | 14 | 40.63% |
| RS240920P00250000 | 2024-08-19 2:16PM EDT | 250.00 | 0.50 | 0.25 | 0.45 | -0.33 | -39.76% | 1 | 71 | 35.30% |
| RS240920P00260000 | 2024-08-27 1:53PM EDT | 260.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 1 | 57 | 29.81% |
| RS240920P00270000 | 2024-08-29 2:11PM EDT | 270.00 | 2.01 | 1.10 | 1.35 | +0.28 | +16.18% | 1 | 124 | 25.33% |
| RS240920P00280000 | 2024-08-26 1:23PM EDT | 280.00 | 4.10 | 2.80 | 3.40 | 0.00 | - | 3 | 117 | 23.30% |
| RS240920P00290000 | 2024-08-27 10:43AM EDT | 290.00 | 10.00 | 6.60 | 7.20 | 0.00 | - | 2 | 64 | 19.91% |
| RS240920P00300000 | 2024-08-29 9:38AM EDT | 300.00 | 19.65 | 11.60 | 14.40 | 0.00 | - | 1 | 41 | 19.08% |
| RS240920P00310000 | 2024-08-22 3:09PM EDT | 310.00 | 31.30 | 21.70 | 25.50 | 0.00 | - | 46 | 0 | 34.66% |
| RS240920P00320000 | 2024-08-22 3:09PM EDT | 320.00 | 41.30 | 31.80 | 35.30 | 0.00 | - | 46 | 0 | 41.92% |
| RS240920P00330000 | 2024-08-19 3:51PM EDT | 330.00 | 50.32 | 41.70 | 45.30 | 0.00 | - | 9 | 0 | 49.62% |
| RS240920P00350000 | 2024-08-16 3:54PM EDT | 350.00 | 68.77 | 61.80 | 65.30 | 0.00 | - | 1 | 0 | 63.51% |
| RS240920P00360000 | 2024-08-16 3:54PM EDT | 360.00 | 78.80 | 71.40 | 75.10 | 0.00 | - | 1 | 0 | 68.07% |
| RS240920P00420000 | 2024-05-01 3:59PM EDT | 420.00 | 133.40 | 116.80 | 120.80 | 0.00 | - | - | 0 | 0.00% |
| RS240920P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 183.70 | 188.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.