Italia markets open in 8 hours 20 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.869,44 +552,96 (+2,59%) CMC Crypto 200
526,66 +9,65 (+1,87%)
Reliance Steel & Aluminum Co. (RS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230317C00095000 | 2022-11-16 10:50AM EST | 95.00 | 109.22 | 104.00 | 108.50 | 0.00 | - | 30 | 0 | 0.00% |
| RS230317C00100000 | 2022-11-16 10:51AM EST | 100.00 | 104.22 | 99.10 | 103.40 | 0.00 | - | 4 | 0 | 0.00% |
| RS230317C00120000 | 2022-11-16 10:51AM EST | 120.00 | 84.63 | 79.80 | 83.80 | 0.00 | - | 16 | 0 | 0.00% |
| RS230317C00125000 | 2022-11-16 10:53AM EST | 125.00 | 79.66 | 74.50 | 78.90 | 0.00 | - | 54 | 24 | 0.00% |
| RS230317C00130000 | 2022-11-16 10:54AM EST | 130.00 | 74.69 | 70.10 | 74.20 | 0.00 | - | 46 | 28 | 0.00% |
| RS230317C00155000 | 2022-07-20 1:09PM EST | 155.00 | 35.00 | 43.10 | 44.60 | 0.00 | - | - | 6 | 0.00% |
| RS230317C00165000 | 2022-09-27 12:09PM EST | 165.00 | 21.82 | 38.40 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| RS230317C00170000 | 2022-10-19 2:45PM EST | 170.00 | 23.90 | 41.50 | 42.80 | 0.00 | - | 3 | 3 | 0.00% |
| RS230317C00175000 | 2023-01-13 2:44PM EST | 175.00 | 43.90 | 52.30 | 53.00 | 0.00 | - | 5 | 17 | 50.61% |
| RS230317C00180000 | 2022-10-04 11:25AM EST | 180.00 | 23.62 | 30.20 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| RS230317C00190000 | 2023-01-26 1:30PM EST | 190.00 | 35.90 | 37.90 | 38.60 | 0.00 | - | 2 | 6 | 41.90% |
| RS230317C00195000 | 2023-01-26 2:19PM EST | 195.00 | 31.90 | 33.20 | 33.90 | 0.00 | - | 1 | 9 | 39.14% |
| RS230317C00200000 | 2023-01-27 3:11PM EST | 200.00 | 29.84 | 28.60 | 29.30 | +5.54 | +22.80% | 10 | 32 | 36.57% |
| RS230317C00210000 | 2023-01-27 3:20PM EST | 210.00 | 21.16 | 20.20 | 20.80 | +0.96 | +4.75% | 8 | 123 | 32.92% |
| RS230317C00220000 | 2023-01-27 1:46PM EST | 220.00 | 13.30 | 13.10 | 13.50 | +2.73 | +25.83% | 1 | 78 | 30.32% |
| RS230317C00230000 | 2023-01-27 3:06PM EST | 230.00 | 8.10 | 7.50 | 7.90 | +1.10 | +15.71% | 6 | 343 | 28.66% |
| RS230317C00240000 | 2023-01-27 1:25PM EST | 240.00 | 3.91 | 3.70 | 4.00 | -0.39 | -9.07% | 7 | 315 | 27.14% |
| RS230317C00250000 | 2023-01-27 11:59AM EST | 250.00 | 2.00 | 1.50 | 1.70 | +1.00 | +100.00% | 5 | 16 | 25.81% |
| RS230317C00270000 | 2023-01-18 3:39PM EST | 270.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 25.34% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230317P00085000 | 2022-11-11 2:55PM EST | 85.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 177.71% |
| RS230317P00090000 | 2022-09-26 10:42AM EST | 90.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 119.04% |
| RS230317P00120000 | 2022-09-13 2:34PM EST | 120.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 1 | 1 | 109.23% |
| RS230317P00130000 | 2022-09-26 9:47AM EST | 130.00 | 3.70 | 1.40 | 2.00 | 0.00 | - | 1 | 2 | 100.39% |
| RS230317P00135000 | 2023-01-23 2:42PM EST | 135.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 4 | 61.04% |
| RS230317P00140000 | 2022-12-23 3:38PM EST | 140.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 57.13% |
| RS230317P00145000 | 2022-08-02 2:18PM EST | 145.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | - | 6 | 111.40% |
| RS230317P00150000 | 2022-12-28 1:19PM EST | 150.00 | 0.77 | 0.05 | 0.25 | 0.00 | - | 4 | 14 | 50.98% |
| RS230317P00155000 | 2022-10-14 2:39PM EST | 155.00 | 7.10 | 3.10 | 3.90 | 0.00 | - | 6 | 12 | 88.86% |
| RS230317P00160000 | 2022-10-21 2:57PM EST | 160.00 | 6.91 | 2.65 | 3.20 | 0.00 | - | 3 | 6 | 78.88% |
| RS230317P00165000 | 2023-01-19 2:21PM EST | 165.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 2 | 7 | 44.82% |
| RS230317P00170000 | 2023-01-20 12:11PM EST | 170.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 135 | 42.24% |
| RS230317P00175000 | 2022-12-28 1:19PM EST | 175.00 | 3.27 | 0.30 | 0.45 | 0.00 | - | 4 | 42 | 40.38% |
| RS230317P00180000 | 2023-01-27 11:33AM EST | 180.00 | 0.50 | 0.45 | 0.60 | -2.45 | -83.05% | 1 | 10 | 38.79% |
| RS230317P00185000 | 2023-01-24 1:56PM EST | 185.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | 1 | 7 | 36.71% |
| RS230317P00190000 | 2023-01-24 1:56PM EST | 190.00 | 1.55 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 35.14% |
| RS230317P00195000 | 2023-01-26 10:20AM EST | 195.00 | 1.76 | 1.20 | 1.35 | 0.00 | - | 11 | 16 | 33.72% |
| RS230317P00200000 | 2023-01-27 2:29PM EST | 200.00 | 1.80 | 1.60 | 1.80 | -0.20 | -10.00% | 24 | 43 | 32.22% |
| RS230317P00210000 | 2023-01-27 2:24PM EST | 210.00 | 3.28 | 3.10 | 3.40 | +0.18 | +5.81% | 5 | 40 | 30.12% |
| RS230317P00220000 | 2023-01-27 2:24PM EST | 220.00 | 6.03 | 5.90 | 6.30 | -1.87 | -23.67% | 5 | 9 | 28.69% |
| RS230317P00230000 | 2023-01-27 3:58PM EST | 230.00 | 10.40 | 10.40 | 10.80 | +10.40 | - | 14 | 0 | 27.41% |
| RS230317P00250000 | 2022-08-04 9:17AM EST | 250.00 | 68.80 | 66.60 | 67.50 | 0.00 | - | - | 0 | 160.74% |
| RS230317P00260000 | 2023-01-18 3:39PM EST | 260.00 | 48.43 | 33.20 | 33.90 | 0.00 | - | 1 | 0 | 24.70% |
© 2023 Yahoo. Tutti i diritti riservati.
