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 | 263.67% |
| RS230616C00100000 | 2023-05-24 3:52PM EDT | 100.00 | 135.20 | 139.40 | 140.50 | 0.00 | - | 4 | 0 | 165.04% |
| RS230616C00125000 | 2023-05-24 1:46PM EDT | 125.00 | 112.60 | 114.50 | 115.60 | 0.00 | - | 39 | 0 | 132.23% |
| RS230616C00130000 | 2023-03-08 2:26PM EDT | 130.00 | 127.25 | 112.30 | 113.00 | 0.00 | - | 20 | 0 | 189.31% |
| RS230616C00135000 | 2023-05-24 1:46PM EDT | 135.00 | 102.60 | 104.50 | 105.60 | 0.00 | - | 25 | 0 | 118.07% |
| RS230616C00150000 | 2022-11-23 11:28AM EDT | 150.00 | 69.00 | 56.80 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| RS230616C00165000 | 2023-03-21 1:50PM EDT | 165.00 | 85.85 | 84.80 | 85.90 | 0.00 | - | 1 | 2 | 196.81% |
| RS230616C00170000 | 2023-03-21 1:28PM EDT | 170.00 | 83.10 | 79.80 | 80.90 | 0.00 | - | 1 | 2 | 186.16% |
| 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 | 54.80 | 55.80 | 0.00 | - | 1 | 0 | 65.19% |
| RS230616C00190000 | 2023-02-15 12:28PM EDT | 190.00 | 45.80 | 53.80 | 54.80 | 0.00 | - | - | 0 | 103.16% |
| RS230616C00195000 | 2023-02-28 10:53AM EDT | 195.00 | 53.50 | 58.00 | 58.70 | 0.00 | - | 1 | 3 | 154.10% |
| RS230616C00200000 | 2023-05-26 1:36PM EDT | 200.00 | 39.33 | 40.00 | 41.10 | -9.87 | -20.06% | 2 | 13 | 52.54% |
| RS230616C00210000 | 2023-05-18 1:57PM EDT | 210.00 | 34.70 | 30.20 | 31.40 | 0.00 | - | 2 | 24 | 49.95% |
| RS230616C00220000 | 2023-05-26 2:53PM EDT | 220.00 | 20.80 | 21.10 | 22.10 | +3.00 | +16.85% | 4 | 79 | 42.05% |
| RS230616C00230000 | 2023-05-24 12:14PM EDT | 230.00 | 13.43 | 12.70 | 13.70 | 0.00 | - | 4 | 427 | 36.10% |
| RS230616C00240000 | 2023-05-26 1:32PM EDT | 240.00 | 6.10 | 6.50 | 7.00 | +0.38 | +6.64% | 3 | 52 | 31.90% |
| RS230616C00250000 | 2023-05-26 3:30PM EDT | 250.00 | 2.30 | 1.30 | 2.70 | +0.13 | +5.99% | 10 | 109 | 28.92% |
| RS230616C00260000 | 2023-05-26 3:30PM EDT | 260.00 | 0.70 | 0.50 | 0.80 | -0.75 | -51.72% | 6 | 61 | 27.56% |
| RS230616C00270000 | 2023-05-26 1:47PM EDT | 270.00 | 0.15 | 0.05 | 0.25 | -0.19 | -55.88% | 2 | 59 | 28.47% |
| RS230616C00280000 | 2023-05-18 10:17AM EDT | 280.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 258 | 34.03% |
| RS230616C00290000 | 2023-05-10 2:21PM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 41.75% |
| RS230616C00300000 | 2023-04-25 10:22AM EDT | 300.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 178 | 47.75% |
| RS230616C00310000 | 2023-04-18 3:45PM EDT | 310.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 0 | 53.47% |
| RS230616C00320000 | 2023-03-02 1:39PM EDT | 320.00 | 0.85 | 0.25 | 0.50 | 0.00 | - | 1 | 0 | 62.70% |
| RS230616C00330000 | 2023-03-01 4:10PM EDT | 330.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 2 | 60.94% |
| RS230616C00340000 | 2023-03-02 12:20PM EDT | 340.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 8 | 62.99% |
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 | 85.74% |
| RS230616P00155000 | 2023-04-27 11:31AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 80.27% |
| RS230616P00160000 | 2022-12-21 11:56AM EDT | 160.00 | 3.70 | 1.50 | 1.90 | 0.00 | - | - | 3 | 117.82% |
| RS230616P00170000 | 2023-04-19 12:20PM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.84% |
| RS230616P00175000 | 2023-01-24 11:09AM EDT | 175.00 | 2.99 | 0.85 | 1.05 | 0.00 | - | 1 | 4 | 84.33% |
| RS230616P00180000 | 2023-03-15 9:36AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| RS230616P00185000 | 2023-05-23 9:46AM EDT | 185.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.59% |
| RS230616P00190000 | 2023-05-01 10:51AM EDT | 190.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 51.03% |
| RS230616P00195000 | 2023-05-26 3:13PM EDT | 195.00 | 0.19 | 0.10 | 0.30 | -0.13 | -40.62% | 1 | 13 | 47.61% |
| RS230616P00200000 | 2023-05-10 3:23PM EDT | 200.00 | 0.77 | 0.15 | 0.40 | 0.00 | - | 1 | 14 | 44.97% |
| RS230616P00210000 | 2023-05-22 12:58PM EDT | 210.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 18 | 38.70% |
| RS230616P00220000 | 2023-05-26 3:31PM EDT | 220.00 | 1.35 | 1.05 | 1.35 | -0.16 | -10.60% | 13 | 62 | 34.35% |
| RS230616P00230000 | 2023-05-26 3:30PM EDT | 230.00 | 2.95 | 2.70 | 3.10 | -1.55 | -34.44% | 6 | 198 | 31.45% |
| RS230616P00240000 | 2023-05-26 3:59PM EDT | 240.00 | 6.40 | 6.10 | 6.70 | -2.90 | -31.18% | 9 | 83 | 29.27% |
| RS230616P00250000 | 2023-05-24 11:32AM EDT | 250.00 | 13.00 | 11.80 | 12.60 | 0.00 | - | 1 | 57 | 26.82% |
| RS230616P00260000 | 2023-04-28 9:54AM EDT | 260.00 | 16.10 | 20.00 | 21.10 | 0.00 | - | 2 | 30 | 27.69% |
| RS230616P00270000 | 2023-04-27 12:11PM EDT | 270.00 | 23.50 | 29.70 | 30.80 | 0.00 | - | - | 1 | 32.81% |
| RS230616P00280000 | 2023-04-03 10:54AM EDT | 280.00 | 27.80 | 33.00 | 33.70 | 0.00 | - | - | 1 | 0.00% |
| RS230616P00300000 | 2023-04-27 12:11PM EDT | 300.00 | 51.30 | 59.70 | 60.80 | 0.00 | - | - | 0 | 53.96% |
| RS230616P00310000 | 2023-02-22 11:01AM EDT | 310.00 | 67.60 | 57.60 | 58.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.