Italia markets closed

Reliance, Inc. (RS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
298,37+0,31 (+0,10%)
Alla chiusura: 04:00PM EDT
297,50 -0,87 (-0,29%)
Dopo ore: 06:17PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS240621C001250002023-10-25 2:53PM EDT125.00124.90145.60146.600.00--00.00%
RS240621C001300002023-12-14 1:41PM EDT130.00140.90153.00153.800.00-120.00%
RS240621C001350002023-12-12 11:36AM EDT135.00134.80148.10149.000.00-120.00%
RS240621C001450002023-12-13 11:28AM EDT145.00122.20138.40139.200.00--20.00%
RS240621C001500002023-12-12 4:56PM EDT150.00119.30133.50134.300.00--30.00%
RS240621C001550002023-12-12 12:05PM EDT155.00116.50128.70129.400.00-120.00%
RS240621C001600002023-12-12 11:05AM EDT160.00111.50123.80124.600.00-160.00%
RS240621C001650002024-03-01 11:53AM EDT165.00160.78169.20172.600.00-12338.02%
RS240621C001700002023-12-11 2:24PM EDT170.00102.70114.10114.900.00-120.00%
RS240621C001800002023-12-11 2:24PM EDT180.0093.30104.50105.200.00-110.00%
RS240621C001950002024-03-15 3:49PM EDT195.00128.20131.60132.200.00--1235.05%
RS240621C002100002024-05-14 10:06AM EDT210.0081.7088.1088.800.00-3258.84%
RS240621C002200002023-12-13 11:53AM EDT220.0054.2467.3068.000.00-120.00%
RS240621C002300002024-05-14 10:06AM EDT230.0061.8068.1068.900.00-1847.19%
RS240621C002400002024-05-16 1:41PM EDT240.0059.0058.2058.900.00-51940.63%
RS240621C002500002023-12-14 11:39AM EDT250.0036.2042.0042.600.00--20.00%
RS240621C002600002024-05-17 9:32AM EDT260.0038.8738.5039.30+1.74+4.69%21831.62%
RS240621C002700002024-04-25 1:56PM EDT270.0028.0028.9029.700.00-544927.30%
RS240621C002800002024-05-17 1:09PM EDT280.0020.9519.7020.50+2.45+13.24%124123.47%
RS240621C002900002024-05-17 1:09PM EDT290.0012.7511.9012.40+3.38+36.07%114620.89%
RS240621C003000002024-05-15 1:02PM EDT300.005.505.706.200.00-46719.17%
RS240621C003100002024-05-17 2:15PM EDT310.002.052.202.45-0.53-20.54%267218.16%
RS240621C003200002024-05-17 12:03PM EDT320.000.950.600.80+0.17+21.79%1013717.90%
RS240621C003300002024-05-14 9:48AM EDT330.000.100.050.250.00-510818.34%
RS240621C003400002024-05-07 12:12PM EDT340.000.150.000.250.00-110222.66%
RS240621C003500002024-04-24 3:28PM EDT350.001.950.000.250.00-39426.71%
RS240621C003600002024-05-07 1:30PM EDT360.000.040.000.250.00-12030.57%
RS240621C003700002024-05-16 2:40PM EDT370.000.030.000.250.00-115234.23%
RS240621C003800002024-04-17 10:20AM EDT380.001.050.000.250.00-62937.72%
RS240621C003900002024-05-14 1:27PM EDT390.000.150.000.250.00-12141.07%
RS240621C004000002024-04-24 3:09PM EDT400.000.130.000.250.00-5944.34%
RS240621C004100002024-02-15 11:33AM EDT410.001.000.250.450.00-2251.71%
RS240621C004300002024-03-26 12:08PM EDT430.000.150.000.250.00-1153.32%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RS240621P001700002024-01-31 11:44AM EDT170.000.300.000.000.00--450.00%
RS240621P001800002024-05-16 12:45PM EDT180.000.101.100.250.00-1087.11%
RS240621P001900002024-02-16 4:54PM EDT190.000.100.000.300.00-1163.28%
RS240621P001950002024-02-28 11:10AM EDT195.000.200.000.250.00-4658.59%
RS240621P002000002024-03-28 3:27PM EDT200.000.170.000.250.00-3955.47%
RS240621P002100002024-05-17 2:54PM EDT210.000.080.000.00-2.67-97.09%36825.00%
RS240621P002200002024-05-09 9:30AM EDT220.000.100.000.250.00-21547.85%
RS240621P002300002024-05-07 12:12PM EDT230.000.170.000.250.00-1541.70%
RS240621P002400002024-05-03 3:47PM EDT240.000.450.050.250.00-24735.74%
RS240621P002500002024-05-09 10:22AM EDT250.000.450.150.350.00-63631.69%
RS240621P002600002024-05-15 11:44AM EDT260.000.590.300.500.00-42327.56%
RS240621P002700002024-05-16 3:19PM EDT270.000.830.700.850.00-55924.20%
RS240621P002800002024-05-17 1:05PM EDT280.001.521.501.70-0.16-9.52%46521.61%
RS240621P002900002024-05-17 11:30AM EDT290.003.403.303.70-0.20-5.56%310319.87%
RS240621P003000002024-05-17 1:22PM EDT300.007.207.207.60-3.32-31.56%316718.55%
RS240621P003100002024-05-13 10:05AM EDT310.0016.2013.6014.400.00-13519.25%
RS240621P003200002024-05-10 9:30AM EDT320.0023.1022.3023.200.00-122321.91%
RS240621P003300002024-04-22 10:53AM EDT330.0018.5032.1033.000.00-11326.94%
RS240621P003400002024-04-25 9:43AM EDT340.0052.0042.0043.000.00-1032.41%
RS240621P003500002024-03-20 2:05PM EDT350.0026.8032.4035.100.00-110.00%
RS240621P003600002024-02-15 1:37PM EDT360.0035.7039.9042.700.00-110.00%
RS240621P003700002024-04-25 9:43AM EDT370.0082.0072.0072.900.00-2046.06%
RS240621P003800002024-04-25 9:43AM EDT380.0092.0082.0082.900.00--050.32%
RS240621P004000002024-04-25 9:43AM EDT400.00112.00102.00102.900.00--053.63%
RS240621P004300002024-03-21 1:29PM EDT430.0098.00108.50112.300.00--00.00%