RS - Reliance Steel & Aluminum Co.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230616C00095000 | 2023-03-08 2:38PM EDT | 95.00 | 161.90 | 147.00 | 147.70 | 0.00 | - | 30 | 0 | 0.00% |
| RS230616C00100000 | 2023-05-24 3:52PM EDT | 100.00 | 135.20 | 146.30 | 147.00 | 0.00 | - | 4 | 0 | 228.13% |
| RS230616C00125000 | 2023-05-24 1:46PM EDT | 125.00 | 112.60 | 121.30 | 122.00 | 0.00 | - | 39 | 0 | 173.44% |
| RS230616C00130000 | 2023-03-08 2:26PM EDT | 130.00 | 127.25 | 112.30 | 113.00 | 0.00 | - | 20 | 0 | 0.00% |
| RS230616C00135000 | 2023-05-24 1:46PM EDT | 135.00 | 102.60 | 111.30 | 112.00 | 0.00 | - | 25 | 0 | 155.47% |
| RS230616C00140000 | 2023-05-26 1:12PM EDT | 140.00 | 99.20 | 106.30 | 107.00 | 0.00 | - | 1 | 0 | 146.88% |
| RS230616C00150000 | 2022-11-23 11:28AM EDT | 150.00 | 69.00 | 56.80 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| RS230616C00155000 | 2023-05-22 2:39PM EDT | 155.00 | 90.10 | 91.40 | 92.00 | 0.00 | - | - | 0 | 135.55% |
| RS230616C00165000 | 2023-03-21 1:50PM EDT | 165.00 | 85.85 | 84.80 | 85.90 | 0.00 | - | 1 | 2 | 241.38% |
| RS230616C00170000 | 2023-05-30 10:02AM EDT | 170.00 | 68.40 | 76.40 | 77.10 | 0.00 | - | 1 | 0 | 117.97% |
| RS230616C00180000 | 2023-01-12 1:03PM EDT | 180.00 | 39.70 | 51.30 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| RS230616C00185000 | 2023-05-22 2:39PM EDT | 185.00 | 60.10 | 61.40 | 62.10 | 0.00 | - | 1 | 0 | 93.75% |
| RS230616C00190000 | 2023-06-06 11:20AM EDT | 190.00 | 53.60 | 56.40 | 57.10 | 0.00 | - | 1 | 0 | 85.94% |
| RS230616C00195000 | 2023-02-28 10:53AM EDT | 195.00 | 53.50 | 58.00 | 58.70 | 0.00 | - | 1 | 3 | 200.76% |
| RS230616C00200000 | 2023-06-07 12:53PM EDT | 200.00 | 48.10 | 46.40 | 47.10 | 0.00 | - | 1 | 13 | 71.00% |
| RS230616C00210000 | 2023-06-08 1:10PM EDT | 210.00 | 37.00 | 36.50 | 37.10 | 0.00 | - | 1 | 23 | 59.38% |
| RS230616C00220000 | 2023-06-09 12:36PM EDT | 220.00 | 27.10 | 26.50 | 27.20 | +0.30 | +1.12% | 45 | 77 | 56.40% |
| RS230616C00230000 | 2023-06-07 10:16AM EDT | 230.00 | 20.34 | 16.70 | 17.40 | 0.00 | - | 1 | 430 | 42.04% |
| RS230616C00240000 | 2023-06-06 3:23PM EDT | 240.00 | 7.50 | 7.70 | 8.40 | 0.00 | - | 10 | 61 | 32.02% |
| RS230616C00250000 | 2023-06-09 11:24AM EDT | 250.00 | 2.00 | 1.85 | 2.10 | -0.15 | -6.98% | 2 | 88 | 25.78% |
| RS230616C00260000 | 2023-06-09 9:45AM EDT | 260.00 | 0.20 | 0.05 | 0.25 | -0.18 | -47.37% | 1 | 49 | 25.20% |
| RS230616C00270000 | 2023-05-26 1:47PM EDT | 270.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 32.72% |
| RS230616C00280000 | 2023-06-08 12:12PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 251 | 39.45% |
| RS230616C00290000 | 2023-05-10 2:21PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 53.52% |
| RS230616C00300000 | 2023-04-25 10:22AM EDT | 300.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 178 | 64.84% |
| RS230616C00310000 | 2023-04-18 3:45PM EDT | 310.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 0 | 73.83% |
| RS230616C00320000 | 2023-03-02 1:39PM EDT | 320.00 | 0.85 | 0.25 | 0.50 | 0.00 | - | 1 | 0 | 96.97% |
| RS230616C00330000 | 2023-03-01 4:10PM EDT | 330.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 2 | 94.92% |
| RS230616C00340000 | 2023-03-02 12:20PM EDT | 340.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 8 | 98.63% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230616P00150000 | 2023-05-04 2:16PM EDT | 150.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 152.34% |
| RS230616P00155000 | 2023-04-27 11:31AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 143.16% |
| RS230616P00160000 | 2022-12-21 11:56AM EDT | 160.00 | 3.70 | 1.50 | 1.90 | 0.00 | - | - | 3 | 209.23% |
| RS230616P00170000 | 2023-04-19 12:20PM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 117.19% |
| RS230616P00175000 | 2023-06-05 10:06AM EDT | 175.00 | 0.15 | 0.85 | 0.25 | 0.00 | - | 4 | 2 | 137.01% |
| RS230616P00180000 | 2023-03-15 9:36AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RS230616P00185000 | 2023-05-23 9:46AM EDT | 185.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.30% |
| RS230616P00190000 | 2023-05-30 12:44PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.08% |
| RS230616P00195000 | 2023-05-26 3:13PM EDT | 195.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 78.13% |
| RS230616P00200000 | 2023-06-05 3:57PM EDT | 200.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 70.70% |
| RS230616P00210000 | 2023-06-08 11:38AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 56.15% |
| RS230616P00220000 | 2023-06-09 1:18PM EDT | 220.00 | 0.15 | 0.00 | 0.25 | +0.02 | +15.38% | 1 | 65 | 47.27% |
| RS230616P00230000 | 2023-06-09 3:46PM EDT | 230.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2 | 206 | 35.25% |
| RS230616P00240000 | 2023-06-09 3:59PM EDT | 240.00 | 1.20 | 1.10 | 1.35 | -0.35 | -22.58% | 2 | 81 | 28.05% |
| RS230616P00250000 | 2023-06-07 10:13AM EDT | 250.00 | 4.00 | 4.90 | 5.40 | 0.00 | - | 1 | 58 | 25.15% |
| RS230616P00260000 | 2023-06-02 10:57AM EDT | 260.00 | 19.70 | 13.10 | 13.80 | 0.00 | - | 1 | 2 | 28.52% |
| RS230616P00270000 | 2023-04-27 12:11PM EDT | 270.00 | 23.50 | 29.70 | 30.80 | 0.00 | - | - | 1 | 111.61% |
| RS230616P00280000 | 2023-04-03 10:54AM EDT | 280.00 | 27.80 | 33.00 | 33.70 | 0.00 | - | - | 1 | 52.78% |
| RS230616P00300000 | 2023-04-27 12:11PM EDT | 300.00 | 51.30 | 59.70 | 60.80 | 0.00 | - | - | 0 | 166.48% |
| RS230616P00310000 | 2023-06-08 3:56PM EDT | 310.00 | 63.20 | 63.10 | 63.80 | 0.00 | - | - | 0 | 68.75% |
| RS230616P00320000 | 2023-06-08 3:56PM EDT | 320.00 | 73.20 | 73.10 | 73.70 | 0.00 | - | 1 | 0 | 67.19% |
© 2023 Yahoo. Tutti i diritti riservati.