Italia markets close in 58 minutes

Reliance Steel & Aluminum Co. (RS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
266,33+1,69 (+0,64%)
Al 10:29AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS231215C001250002023-12-06 11:15AM EST125.00143.29141.60142.600.00-11338.67%
RS231215C001300002023-11-15 3:44PM EST130.00142.10136.60137.600.00-450322.85%
RS231215C001350002023-11-15 3:44PM EST135.00137.70131.60132.500.00-500304.10%
RS231215C001450002023-10-27 9:37AM EST145.00103.30123.40124.100.00-10350.39%
RS231215C001500002023-12-11 9:58AM EST150.00115.47116.60117.50-18.03-13.51%21261.91%
RS231215C001550002023-12-07 3:23PM EST155.00111.40111.60112.500.00-10248.73%
RS231215C001600002023-10-31 10:16AM EST160.0094.60115.30116.400.00-10451.61%
RS231215C001650002023-11-03 11:56AM EST165.00102.40113.90114.600.00-10484.91%
RS231215C001700002023-03-21 12:28PM EST170.0085.1083.7085.000.00--10.00%
RS231215C001750002023-10-31 10:16AM EST175.0079.70100.30101.400.00-10392.07%
RS231215C001800002023-03-20 10:43AM EST180.0075.9073.6075.000.00--10.00%
RS231215C001850002023-12-08 11:59AM EST185.0081.3079.8082.500.00-10194.63%
RS231215C001900002023-12-08 11:59AM EST190.0076.3076.6077.600.00-12167.87%
RS231215C001950002023-06-01 2:56PM EST195.0046.1080.2081.000.00-16315.70%
RS231215C002000002023-10-24 8:30AM EST200.0048.6068.3069.000.00-11188.57%
RS231215C002100002023-11-22 10:34AM EST210.0058.7056.7057.400.00-10123.68%
RS231215C002200002023-06-08 12:08PM EST220.0038.2061.1061.900.00-12296.00%
RS231215C002300002023-11-28 12:54PM EST230.0039.6536.7037.500.00-2985.16%
RS231215C002400002023-12-05 12:17PM EST240.0032.2626.7027.700.00-53167.38%
RS231215C002500002023-12-08 11:03AM EST250.0017.8016.9017.900.00-15856.86%
RS231215C002600002023-12-05 9:37AM EST260.0016.357.508.300.00-224236.08%
RS231215C002700002023-12-08 3:43PM EST270.001.251.501.900.00-99227.37%
RS231215C002800002023-12-07 3:13PM EST280.000.220.000.500.00-28633.28%
RS231215C002900002023-12-07 10:44AM EST290.000.030.000.250.00-113642.68%
RS231215C003000002023-12-06 10:17AM EST300.000.100.000.250.00-112355.86%
RS231215C003100002023-11-16 10:00AM EST310.000.100.000.250.00-26461.13%
RS231215C003200002023-09-29 9:44AM EST320.000.550.000.250.00-12471.78%
RS231215C003300002023-08-31 10:30AM EST330.002.400.200.400.00-11493.16%
RS231215C003400002023-08-16 9:50AM EST340.002.000.100.250.00-2995.70%
RS231215C003500002023-09-15 12:42PM EST350.000.150.000.250.00-138100.78%
RS231215C003600002023-07-28 2:27PM EST360.001.000.250.400.00-112124.90%
RS231215C003800002023-06-26 8:30AM EST380.000.300.000.000.00-1250.00%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS231215P001450002023-10-25 9:57AM EST145.000.050.000.100.00--0193.75%
RS231215P001550002023-05-04 12:01PM EST155.001.970.851.200.00-21265.14%
RS231215P001700002023-11-08 1:01PM EST170.000.060.000.750.00-27189.65%
RS231215P001750002023-05-12 11:20AM EST175.002.981.401.750.00--1233.40%
RS231215P001800002023-06-20 11:40AM EST180.001.450.400.600.00-59176.37%
RS231215P001850002023-04-12 11:16AM EST185.004.204.004.400.00-26268.21%
RS231215P001900002023-08-21 1:32PM EST190.000.600.300.600.00-4068152.44%
RS231215P001950002023-07-26 11:22AM EST195.000.750.650.850.00-6197156.20%
RS231215P002000002023-11-03 1:25PM EST200.000.150.000.250.00-3172108.79%
RS231215P002100002023-11-08 11:43AM EST210.000.300.000.750.00-342109.38%
RS231215P002200002023-11-30 12:51PM EST220.000.050.000.250.00-14976.37%
RS231215P002300002023-11-20 10:35AM EST230.000.250.000.500.00-17167.87%
RS231215P002400002023-11-30 12:51PM EST240.000.200.000.250.00-110451.07%
RS231215P002500002023-12-08 3:15PM EST250.000.300.100.300.00-58335.55%
RS231215P002600002023-12-08 3:59PM EST260.001.650.801.100.00-1212327.32%
RS231215P002700002023-12-08 3:49PM EST270.005.924.405.200.00-108524.10%
RS231215P002800002023-11-30 12:12PM EST280.008.7012.9013.700.00-53019.43%
RS231215P002900002023-11-17 10:42AM EST290.0016.9022.8023.600.00-3140.00%
RS231215P003000002023-08-02 9:20AM EST300.0021.1020.6021.300.00-220.00%
RS231215P003100002023-12-05 10:40AM EST310.0039.7042.9043.600.00-100.00%
RS231215P003200002023-09-18 10:13AM EST320.0053.1065.8066.500.00-10238.93%
RS231215P003300002023-12-05 10:40AM EST330.0059.7062.9063.700.00--069.14%
RS231215P003500002023-10-26 8:50AM EST350.00100.9081.4082.100.00--00.00%
RS231215P003600002023-10-26 8:50AM EST360.00111.0091.4092.100.00--00.00%
RS231215P003700002023-06-05 1:26PM EST370.00129.9099.20100.600.00-100.00%
RS231215P003800002023-04-27 12:57PM EST380.00127.10139.70140.800.00--0468.09%
RS231215P003900002023-08-14 10:51AM EST390.00107.80126.60127.500.00--0235.99%
RS231215P004000002023-10-26 8:50AM EST400.00150.80131.40132.100.00-100.00%