Reliance Steel & Aluminum Co. (RS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS221216C00095000 | 2022-08-17 1:10PM EDT | 95.00 | 99.55 | 78.30 | 82.50 | 0.00 | - | 30 | 6 | 78.32% |
| RS221216C00100000 | 2022-08-17 1:08PM EDT | 100.00 | 94.52 | 73.00 | 77.30 | 0.00 | - | 4 | 0 | 69.04% |
| RS221216C00120000 | 2022-08-15 3:39PM EDT | 120.00 | 77.08 | 57.10 | 60.80 | 0.00 | - | - | 22 | 66.80% |
| RS221216C00130000 | 2022-08-17 12:10PM EDT | 130.00 | 65.70 | 45.90 | 49.00 | 0.00 | - | 2 | 2 | 56.27% |
| RS221216C00140000 | 2022-06-23 2:31PM EDT | 140.00 | 31.50 | 43.60 | 44.70 | 0.00 | - | 1 | 2 | 71.81% |
| RS221216C00145000 | 2022-08-02 2:00PM EDT | 145.00 | 45.00 | 40.80 | 41.60 | 0.00 | - | 1 | 1 | 73.69% |
| RS221216C00155000 | 2022-08-19 10:35AM EDT | 155.00 | 41.74 | 25.70 | 26.80 | 0.00 | - | 1 | 6 | 43.20% |
| RS221216C00160000 | 2022-09-28 1:53PM EDT | 160.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RS221216C00165000 | 2022-08-09 1:35PM EDT | 165.00 | 30.80 | 30.40 | 31.10 | 0.00 | - | 2 | 3 | 77.67% |
| RS221216C00170000 | 2022-09-28 10:42AM EDT | 170.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS221216C00175000 | 2022-09-28 1:00PM EDT | 175.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RS221216C00180000 | 2022-09-28 10:09AM EDT | 180.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RS221216C00185000 | 2022-09-16 3:48PM EDT | 185.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RS221216C00190000 | 2022-09-20 2:03PM EDT | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RS221216C00195000 | 2022-09-13 10:32AM EDT | 195.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RS221216C00200000 | 2022-09-27 12:20PM EDT | 200.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RS221216C00210000 | 2022-09-16 11:30AM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| RS221216C00220000 | 2022-09-27 12:20PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RS221216C00230000 | 2022-08-25 3:52PM EDT | 230.00 | 3.90 | 0.50 | 0.90 | 0.00 | - | 100 | 142 | 36.65% |
| RS221216C00240000 | 2022-05-06 10:53AM EDT | 240.00 | 7.50 | 5.30 | 5.80 | 0.00 | - | 12 | 54 | 67.30% |
| RS221216C00250000 | 2022-08-11 10:00AM EDT | 250.00 | 1.75 | 1.00 | 1.40 | 0.00 | - | 1 | 10 | 49.61% |
| RS221216C00260000 | 2022-08-11 10:00AM EDT | 260.00 | 1.14 | 0.65 | 0.85 | 0.00 | - | 1 | 101 | 48.46% |
| RS221216C00300000 | 2022-05-05 10:16AM EDT | 300.00 | 2.00 | 0.50 | 1.10 | 0.00 | - | - | 0 | 61.23% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS221216P00085000 | 2022-09-06 3:45PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RS221216P00095000 | 2022-06-01 11:06AM EDT | 95.00 | 0.57 | 0.80 | 1.30 | 0.00 | - | - | 2 | 81.74% |
| RS221216P00110000 | 2022-09-13 9:30AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RS221216P00115000 | 2022-03-25 9:30AM EDT | 115.00 | 1.85 | 1.15 | 1.90 | 0.00 | - | 1 | 1 | 65.25% |
| RS221216P00130000 | 2022-06-16 3:53PM EDT | 130.00 | 5.10 | 2.95 | 3.40 | 0.00 | - | 285 | 286 | 61.83% |
| RS221216P00135000 | 2022-09-15 3:27PM EDT | 135.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RS221216P00140000 | 2022-06-16 11:27AM EDT | 140.00 | 6.10 | 4.50 | 5.00 | 0.00 | - | 87 | 78 | 59.03% |
| RS221216P00145000 | 2022-06-24 10:26AM EDT | 145.00 | 8.00 | 4.10 | 4.50 | 0.00 | - | 1 | 83 | 51.04% |
| RS221216P00150000 | 2022-09-23 2:24PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RS221216P00155000 | 2022-06-24 11:53AM EDT | 155.00 | 11.20 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 48.94% |
| RS221216P00160000 | 2022-09-22 3:31PM EDT | 160.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RS221216P00165000 | 2022-09-28 10:05AM EDT | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RS221216P00170000 | 2022-09-28 12:32PM EDT | 170.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RS221216P00175000 | 2022-09-28 12:54PM EDT | 175.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RS221216P00180000 | 2022-09-28 10:05AM EDT | 180.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RS221216P00185000 | 2022-08-25 10:44AM EDT | 185.00 | 9.50 | 20.60 | 21.60 | 0.00 | - | 13 | 118 | 51.09% |
| RS221216P00190000 | 2022-09-14 10:54AM EDT | 190.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS221216P00195000 | 2022-09-13 10:32AM EDT | 195.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS221216P00200000 | 2022-09-28 10:02AM EDT | 200.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS221216P00220000 | 2022-08-11 3:07PM EDT | 220.00 | 31.00 | 27.30 | 28.40 | 0.00 | - | - | 0 | 0.00% |
| RS221216P00230000 | 2022-05-04 12:20PM EDT | 230.00 | 37.10 | 42.60 | 43.70 | 0.00 | - | - | 8 | 0.00% |
| RS221216P00260000 | 2022-05-10 2:14PM EDT | 260.00 | 72.50 | 73.10 | 74.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
