RS - Reliance Steel & Aluminum Co.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS230616C000950002023-03-08 2:38PM EDT95.00161.90147.00147.700.00-3000.00%
RS230616C001000002023-05-24 3:52PM EDT100.00135.20146.30147.000.00-40228.13%
RS230616C001250002023-05-24 1:46PM EDT125.00112.60121.30122.000.00-390173.44%
RS230616C001300002023-03-08 2:26PM EDT130.00127.25112.30113.000.00-2000.00%
RS230616C001350002023-05-24 1:46PM EDT135.00102.60111.30112.000.00-250155.47%
RS230616C001400002023-05-26 1:12PM EDT140.0099.20106.30107.000.00-10146.88%
RS230616C001500002022-11-23 11:28AM EDT150.0069.0056.8061.000.00--10.00%
RS230616C001550002023-05-22 2:39PM EDT155.0090.1091.4092.000.00--0135.55%
RS230616C001650002023-03-21 1:50PM EDT165.0085.8584.8085.900.00-12241.38%
RS230616C001700002023-05-30 10:02AM EDT170.0068.4076.4077.100.00-10117.97%
RS230616C001800002023-01-12 1:03PM EDT180.0039.7051.3052.000.00--10.00%
RS230616C001850002023-05-22 2:39PM EDT185.0060.1061.4062.100.00-1093.75%
RS230616C001900002023-06-06 11:20AM EDT190.0053.6056.4057.100.00-1085.94%
RS230616C001950002023-02-28 10:53AM EDT195.0053.5058.0058.700.00-13200.76%
RS230616C002000002023-06-07 12:53PM EDT200.0048.1046.4047.100.00-11371.00%
RS230616C002100002023-06-08 1:10PM EDT210.0037.0036.5037.100.00-12359.38%
RS230616C002200002023-06-09 12:36PM EDT220.0027.1026.5027.20+0.30+1.12%457756.40%
RS230616C002300002023-06-07 10:16AM EDT230.0020.3416.7017.400.00-143042.04%
RS230616C002400002023-06-06 3:23PM EDT240.007.507.708.400.00-106132.02%
RS230616C002500002023-06-09 11:24AM EDT250.002.001.852.10-0.15-6.98%28825.78%
RS230616C002600002023-06-09 9:45AM EDT260.000.200.050.25-0.18-47.37%14925.20%
RS230616C002700002023-05-26 1:47PM EDT270.000.150.000.100.00-25832.72%
RS230616C002800002023-06-08 12:12PM EDT280.000.030.000.050.00-225139.45%
RS230616C002900002023-05-10 2:21PM EDT290.000.050.000.100.00-24153.52%
RS230616C003000002023-04-25 10:22AM EDT300.000.170.000.250.00-217864.84%
RS230616C003100002023-04-18 3:45PM EDT310.000.150.000.250.00--073.83%
RS230616C003200002023-03-02 1:39PM EDT320.000.850.250.500.00-1096.97%
RS230616C003300002023-03-01 4:10PM EDT330.000.300.100.250.00--294.92%
RS230616C003400002023-03-02 12:20PM EDT340.000.250.000.250.00--898.63%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS230616P001500002023-05-04 2:16PM EDT150.000.070.000.250.00-57152.34%
RS230616P001550002023-04-27 11:31AM EDT155.000.050.000.250.00-59143.16%
RS230616P001600002022-12-21 11:56AM EDT160.003.701.501.900.00--3209.23%
RS230616P001700002023-04-19 12:20PM EDT170.000.200.000.250.00-11117.19%
RS230616P001750002023-06-05 10:06AM EDT175.000.150.850.250.00-42137.01%
RS230616P001800002023-03-15 9:36AM EDT180.001.400.000.000.00-1950.00%
RS230616P001850002023-05-23 9:46AM EDT185.000.250.000.150.00-1287.30%
RS230616P001900002023-05-30 12:44PM EDT190.000.100.000.150.00-1280.08%
RS230616P001950002023-05-26 3:13PM EDT195.000.190.000.250.00-11278.13%
RS230616P002000002023-06-05 3:57PM EDT200.000.130.000.250.00-102470.70%
RS230616P002100002023-06-08 11:38AM EDT210.000.100.000.250.00-21956.15%
RS230616P002200002023-06-09 1:18PM EDT220.000.150.000.25+0.02+15.38%16547.27%
RS230616P002300002023-06-09 3:46PM EDT230.000.350.200.400.00-220635.25%
RS230616P002400002023-06-09 3:59PM EDT240.001.201.101.35-0.35-22.58%28128.05%
RS230616P002500002023-06-07 10:13AM EDT250.004.004.905.400.00-15825.15%
RS230616P002600002023-06-02 10:57AM EDT260.0019.7013.1013.800.00-1228.52%
RS230616P002700002023-04-27 12:11PM EDT270.0023.5029.7030.800.00--1111.61%
RS230616P002800002023-04-03 10:54AM EDT280.0027.8033.0033.700.00--152.78%
RS230616P003000002023-04-27 12:11PM EDT300.0051.3059.7060.800.00--0166.48%
RS230616P003100002023-06-08 3:56PM EDT310.0063.2063.1063.800.00--068.75%
RS230616P003200002023-06-08 3:56PM EDT320.0073.2073.1073.700.00-1067.19%