Italia markets closed

Reliance Steel & Aluminum Co. (RS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
209,38-2,37 (-1,12%)
Al 02:00PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS221216C000950002022-08-17 12:10PM EST95.0099.5578.3082.500.00-3060.00%
RS221216C001000002022-08-17 12:08PM EST100.0094.5273.0077.300.00-400.00%
RS221216C001200002022-10-17 1:48PM EST120.0064.1880.1084.300.00-2200.00%
RS221216C001300002022-08-17 11:10AM EST130.0065.7045.9049.000.00-220.00%
RS221216C001400002022-06-23 1:31PM EST140.0031.5043.6044.700.00-120.00%
RS221216C001450002022-08-02 1:00PM EST145.0045.0040.8041.600.00-110.00%
RS221216C001550002022-10-06 2:39PM EST155.0031.0047.1049.500.00-560.00%
RS221216C001600002022-11-10 11:50AM EST160.0048.1349.3051.100.00-1175.88%
RS221216C001650002022-11-11 12:37PM EST165.0033.0944.4047.300.00-1379.25%
RS221216C001700002022-09-28 9:42AM EST170.0015.6030.9032.300.00-140.00%
RS221216C001750002022-10-03 9:40AM EST175.0016.6028.3029.600.00-1130.00%
RS221216C001800002022-10-31 12:54PM EST180.0024.0029.8031.800.00-13755.79%
RS221216C001850002022-11-22 1:40PM EST185.0028.0725.5026.800.00-44951.82%
RS221216C001900002022-11-22 1:40PM EST190.0023.5721.0022.100.00-48251.77%
RS221216C001950002022-11-21 12:59PM EST195.0017.2016.6018.000.00-612949.22%
RS221216C002000002022-11-21 11:58AM EST200.0010.8012.8013.900.00-2121045.04%
RS221216C002100002022-11-28 12:04PM EST210.007.206.507.300.00-123439.86%
RS221216C002200002022-11-23 3:41PM EST220.004.252.353.100.00-118636.85%
RS221216C002300002022-11-28 11:19AM EST230.001.000.751.25-0.35-25.93%225237.11%
RS221216C002400002022-11-22 3:36PM EST240.000.560.050.950.00-25544.61%
RS221216C002500002022-10-28 8:32AM EST250.000.450.004.800.00-1069.53%
RS221216C002600002022-11-07 2:22PM EST260.000.250.000.000.00-210425.00%
RS221216C003000002022-05-05 9:16AM EST300.002.000.501.100.00--089.45%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS221216P000850002022-11-11 2:55PM EST85.002.310.000.150.00-12153.91%
RS221216P000950002022-06-01 10:06AM EST95.000.570.801.300.00--2199.37%
RS221216P001100002022-09-13 8:30AM EST110.000.300.000.000.00-101050.00%
RS221216P001150002022-03-25 8:30AM EST115.001.851.151.900.00-11168.95%
RS221216P001300002022-10-28 12:38PM EST130.000.250.000.150.00-1085.35%
RS221216P001350002022-09-15 2:27PM EST135.001.741.101.350.00-5548123.88%
RS221216P001400002022-06-16 10:27AM EST140.006.104.505.000.00-8778166.21%
RS221216P001450002022-11-11 3:46PM EST145.000.300.000.150.00-18367.38%
RS221216P001500002022-09-23 1:24PM EST150.005.301.552.050.00-125108.57%
RS221216P001550002022-10-24 11:02AM EST155.002.050.000.250.00-1260.25%
RS221216P001600002022-11-11 12:07PM EST160.000.820.000.250.00-15354.59%
RS221216P001650002022-11-28 10:26AM EST165.000.200.000.65+0.05+33.33%26857.23%
RS221216P001700002022-11-14 11:15AM EST170.001.000.000.750.00-14752.49%
RS221216P001750002022-11-11 12:31PM EST175.002.230.000.700.00-13852.93%
RS221216P001800002022-11-23 2:58PM EST180.000.500.400.750.00-44047.07%
RS221216P001850002022-11-28 1:25PM EST185.000.820.700.90-0.03-3.53%111542.36%
RS221216P001900002022-11-25 9:36AM EST190.000.801.001.550.00-15541.99%
RS221216P001950002022-11-28 1:25PM EST195.001.801.602.500.00-15041.49%
RS221216P002000002022-11-22 9:39AM EST200.003.002.503.400.00-510538.29%
RS221216P002100002022-11-28 11:34AM EST210.006.206.206.800.00-61733.99%
RS221216P002200002022-08-11 2:07PM EST220.0031.0027.3028.400.00--0113.62%
RS221216P002300002022-05-04 11:20AM EST230.0037.1042.6043.700.00--8159.94%
RS221216P002600002022-05-10 1:14PM EST260.0072.5073.1074.200.00-11207.59%