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 EDT95.00161.90147.00147.700.00-300263.67%
RS230616C001000002023-05-24 3:52PM EDT100.00135.20139.40140.500.00-40165.04%
RS230616C001250002023-05-24 1:46PM EDT125.00112.60114.50115.600.00-390132.23%
RS230616C001300002023-03-08 2:26PM EDT130.00127.25112.30113.000.00-200189.31%
RS230616C001350002023-05-24 1:46PM EDT135.00102.60104.50105.600.00-250118.07%
RS230616C001500002022-11-23 11:28AM EDT150.0069.0056.8061.000.00--10.00%
RS230616C001650002023-03-21 1:50PM EDT165.0085.8584.8085.900.00-12196.81%
RS230616C001700002023-03-21 1:28PM EDT170.0083.1079.8080.900.00-12186.16%
RS230616C001800002023-01-12 1:03PM EDT180.0039.7051.3052.000.00--10.00%
RS230616C001850002023-05-22 2:39PM EDT185.0060.1054.8055.800.00-1065.19%
RS230616C001900002023-02-15 12:28PM EDT190.0045.8053.8054.800.00--0103.16%
RS230616C001950002023-02-28 10:53AM EDT195.0053.5058.0058.700.00-13154.10%
RS230616C002000002023-05-26 1:36PM EDT200.0039.3340.0041.10-9.87-20.06%21352.54%
RS230616C002100002023-05-18 1:57PM EDT210.0034.7030.2031.400.00-22449.95%
RS230616C002200002023-05-26 2:53PM EDT220.0020.8021.1022.10+3.00+16.85%47942.05%
RS230616C002300002023-05-24 12:14PM EDT230.0013.4312.7013.700.00-442736.10%
RS230616C002400002023-05-26 1:32PM EDT240.006.106.507.00+0.38+6.64%35231.90%
RS230616C002500002023-05-26 3:30PM EDT250.002.301.302.70+0.13+5.99%1010928.92%
RS230616C002600002023-05-26 3:30PM EDT260.000.700.500.80-0.75-51.72%66127.56%
RS230616C002700002023-05-26 1:47PM EDT270.000.150.050.25-0.19-55.88%25928.47%
RS230616C002800002023-05-18 10:17AM EDT280.000.120.050.200.00-125834.03%
RS230616C002900002023-05-10 2:21PM EDT290.000.050.000.250.00-24141.75%
RS230616C003000002023-04-25 10:22AM EDT300.000.170.000.250.00-217847.75%
RS230616C003100002023-04-18 3:45PM EDT310.000.150.000.250.00--053.47%
RS230616C003200002023-03-02 1:39PM EDT320.000.850.250.500.00-1062.70%
RS230616C003300002023-03-01 4:10PM EDT330.000.300.100.250.00--260.94%
RS230616C003400002023-03-02 12:20PM EDT340.000.250.000.250.00--862.99%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS230616P001500002023-05-04 2:16PM EDT150.000.070.000.250.00-5785.74%
RS230616P001550002023-04-27 11:31AM EDT155.000.050.000.250.00-5980.27%
RS230616P001600002022-12-21 11:56AM EDT160.003.701.501.900.00--3117.82%
RS230616P001700002023-04-19 12:20PM EDT170.000.200.000.250.00-1164.84%
RS230616P001750002023-01-24 11:09AM EDT175.002.990.851.050.00-1484.33%
RS230616P001800002023-03-15 9:36AM EDT180.001.400.000.000.00-1925.00%
RS230616P001850002023-05-23 9:46AM EDT185.000.250.000.250.00-1250.59%
RS230616P001900002023-05-01 10:51AM EDT190.000.320.050.250.00-1251.03%
RS230616P001950002023-05-26 3:13PM EDT195.000.190.100.30-0.13-40.62%11347.61%
RS230616P002000002023-05-10 3:23PM EDT200.000.770.150.400.00-11444.97%
RS230616P002100002023-05-22 12:58PM EDT210.000.500.400.650.00-31838.70%
RS230616P002200002023-05-26 3:31PM EDT220.001.351.051.35-0.16-10.60%136234.35%
RS230616P002300002023-05-26 3:30PM EDT230.002.952.703.10-1.55-34.44%619831.45%
RS230616P002400002023-05-26 3:59PM EDT240.006.406.106.70-2.90-31.18%98329.27%
RS230616P002500002023-05-24 11:32AM EDT250.0013.0011.8012.600.00-15726.82%
RS230616P002600002023-04-28 9:54AM EDT260.0016.1020.0021.100.00-23027.69%
RS230616P002700002023-04-27 12:11PM EDT270.0023.5029.7030.800.00--132.81%
RS230616P002800002023-04-03 10:54AM EDT280.0027.8033.0033.700.00--10.00%
RS230616P003000002023-04-27 12:11PM EDT300.0051.3059.7060.800.00--053.96%
RS230616P003100002023-02-22 11:01AM EDT310.0067.6057.6058.400.00--00.00%