RS - Reliance Steel & Aluminum Co.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230915C00110000 | 2023-05-24 12:21PM EDT | 110.00 | 130.65 | 130.30 | 131.50 | 0.00 | - | 30 | 25 | 80.86% |
| RS230915C00115000 | 2023-04-27 12:11PM EDT | 115.00 | 134.40 | 125.30 | 126.60 | 0.00 | - | - | 0 | 77.37% |
| RS230915C00125000 | 2023-05-24 12:18PM EDT | 125.00 | 115.75 | 115.50 | 116.70 | 0.00 | - | 60 | 40 | 71.22% |
| RS230915C00170000 | 2023-05-03 2:00PM EDT | 170.00 | 78.30 | 71.70 | 72.90 | 0.00 | - | 1 | 1 | 51.53% |
| RS230915C00175000 | 2023-02-08 1:59PM EDT | 175.00 | 63.70 | 80.90 | 81.70 | 0.00 | - | - | 1 | 91.37% |
| RS230915C00185000 | 2023-04-27 9:52AM EDT | 185.00 | 66.30 | 57.60 | 58.80 | 0.00 | - | - | 1 | 45.18% |
| RS230915C00210000 | 2023-04-20 11:31AM EDT | 210.00 | 49.30 | 39.10 | 40.20 | 0.00 | - | 1 | 5 | 44.97% |
| RS230915C00220000 | 2023-03-07 10:30AM EDT | 220.00 | 46.70 | 33.60 | 34.30 | 0.00 | - | 1 | 1 | 45.66% |
| RS230915C00230000 | 2023-04-20 9:32AM EDT | 230.00 | 30.00 | 24.70 | 25.40 | 0.00 | - | 1 | 42 | 38.94% |
| RS230915C00240000 | 2023-05-26 1:34PM EDT | 240.00 | 15.90 | 16.40 | 16.90 | -16.70 | -51.23% | 1 | 24 | 32.19% |
| RS230915C00250000 | 2023-05-24 3:54PM EDT | 250.00 | 10.00 | 11.50 | 12.00 | 0.00 | - | 5 | 220 | 30.79% |
| RS230915C00260000 | 2023-05-24 2:15PM EDT | 260.00 | 6.95 | 7.70 | 8.30 | 0.00 | - | 4 | 363 | 29.93% |
| RS230915C00270000 | 2023-05-24 2:27PM EDT | 270.00 | 4.19 | 4.80 | 5.40 | 0.00 | - | 15 | 509 | 28.91% |
| RS230915C00280000 | 2023-05-24 2:27PM EDT | 280.00 | 2.55 | 2.85 | 3.50 | 0.00 | - | 15 | 16 | 28.48% |
| RS230915C00290000 | 2023-05-02 1:56PM EDT | 290.00 | 3.60 | 1.60 | 2.10 | 0.00 | - | 1 | 45 | 27.77% |
| RS230915C00300000 | 2023-05-11 3:38PM EDT | 300.00 | 1.50 | 0.85 | 1.25 | 0.00 | - | 1 | 11 | 27.39% |
| RS230915C00310000 | 2023-03-03 4:18PM EDT | 310.00 | 6.60 | 3.90 | 4.30 | 0.00 | - | 40 | 40 | 42.04% |
| RS230915C00320000 | 2023-03-07 11:22AM EDT | 320.00 | 3.60 | 1.20 | 1.50 | 0.00 | - | - | 5 | 34.47% |
| RS230915C00330000 | 2023-04-21 11:27AM EDT | 330.00 | 0.80 | 0.15 | 0.40 | 0.00 | - | 2 | 4 | 29.08% |
| RS230915C00350000 | 2023-03-08 10:47AM EDT | 350.00 | 1.19 | 0.30 | 0.50 | 0.00 | - | 2 | 0 | 34.57% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS230915P00160000 | 2023-03-30 11:36AM EDT | 160.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 0 | 43.45% |
| RS230915P00175000 | 2023-03-03 4:19PM EDT | 175.00 | 1.34 | 1.20 | 1.50 | 0.00 | - | 2 | 2 | 39.48% |
| RS230915P00180000 | 2023-05-26 1:20PM EDT | 180.00 | 1.50 | 1.10 | 1.50 | -0.05 | -3.23% | 1 | 1 | 36.63% |
| RS230915P00185000 | 2023-03-01 1:26PM EDT | 185.00 | 2.50 | 1.70 | 2.05 | 0.00 | - | 1 | 1 | 36.70% |
| RS230915P00190000 | 2023-05-08 9:32AM EDT | 190.00 | 2.25 | 1.70 | 2.20 | 0.00 | - | 4 | 1 | 34.47% |
| RS230915P00195000 | 2023-05-17 10:58AM EDT | 195.00 | 2.60 | 2.15 | 2.65 | 0.00 | - | 5 | 12 | 33.39% |
| RS230915P00200000 | 2023-04-26 2:44PM EDT | 200.00 | 4.63 | 2.75 | 3.30 | 0.00 | - | 1 | 11 | 32.72% |
| RS230915P00210000 | 2023-05-24 1:55PM EDT | 210.00 | 5.45 | 4.20 | 4.90 | 0.00 | - | 2 | 13 | 31.10% |
| RS230915P00220000 | 2023-05-24 1:55PM EDT | 220.00 | 8.15 | 6.60 | 7.30 | 0.00 | - | 2 | 6 | 29.90% |
| RS230915P00230000 | 2023-05-25 10:34AM EDT | 230.00 | 12.43 | 9.90 | 10.40 | 0.00 | - | 1 | 40 | 28.46% |
| RS230915P00240000 | 2023-05-25 10:34AM EDT | 240.00 | 16.98 | 14.10 | 14.60 | 0.00 | - | 1 | 65 | 27.30% |
| RS230915P00250000 | 2023-05-04 2:11PM EDT | 250.00 | 22.30 | 19.20 | 19.80 | 0.00 | - | 8 | 32 | 26.02% |
| RS230915P00260000 | 2023-03-01 11:07AM EDT | 260.00 | 22.80 | 19.80 | 20.30 | 0.00 | - | - | 30 | 5.96% |
| RS230915P00270000 | 2023-03-15 10:19AM EDT | 270.00 | 36.10 | 32.90 | 33.40 | 0.00 | - | 2 | 7 | 23.18% |
| RS230915P00300000 | 2023-04-04 1:22PM EDT | 300.00 | 53.10 | 60.60 | 61.60 | 0.00 | - | - | 0 | 27.74% |
| RS230915P00320000 | 2023-05-26 1:12PM EDT | 320.00 | 81.20 | 79.80 | 80.90 | +12.30 | +17.85% | 1 | 0 | 28.86% |
| RS230915P00330000 | 2023-04-27 10:14AM EDT | 330.00 | 81.70 | 89.70 | 90.80 | 0.00 | - | - | 0 | 30.35% |
© 2023 Yahoo. Tutti i diritti riservati.