Italia markets close in 58 minutes
FTSE MIB
30.443,88 +39,98 (+0,13%) Dow Jones
36.298,72 +50,85 (+0,14%) Nasdaq
14.353,05 -50,93 (-0,35%) Nikkei 225
32.791,80 +483,94 (+1,50%) Petrolio
71,05 -0,18 (-0,25%) Bitcoin EUR
38.972,44 -1.890,48 (-4,63%)
Reliance Steel & Aluminum Co. (RS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:29AM EST. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS231215C00125000 | 2023-12-06 11:15AM EST | 125.00 | 143.29 | 141.60 | 142.60 | 0.00 | - | 1 | 1 | 338.67% |
| RS231215C00130000 | 2023-11-15 3:44PM EST | 130.00 | 142.10 | 136.60 | 137.60 | 0.00 | - | 45 | 0 | 322.85% |
| RS231215C00135000 | 2023-11-15 3:44PM EST | 135.00 | 137.70 | 131.60 | 132.50 | 0.00 | - | 50 | 0 | 304.10% |
| RS231215C00145000 | 2023-10-27 9:37AM EST | 145.00 | 103.30 | 123.40 | 124.10 | 0.00 | - | 1 | 0 | 350.39% |
| RS231215C00150000 | 2023-12-11 9:58AM EST | 150.00 | 115.47 | 116.60 | 117.50 | -18.03 | -13.51% | 2 | 1 | 261.91% |
| RS231215C00155000 | 2023-12-07 3:23PM EST | 155.00 | 111.40 | 111.60 | 112.50 | 0.00 | - | 1 | 0 | 248.73% |
| RS231215C00160000 | 2023-10-31 10:16AM EST | 160.00 | 94.60 | 115.30 | 116.40 | 0.00 | - | 1 | 0 | 451.61% |
| RS231215C00165000 | 2023-11-03 11:56AM EST | 165.00 | 102.40 | 113.90 | 114.60 | 0.00 | - | 1 | 0 | 484.91% |
| RS231215C00170000 | 2023-03-21 12:28PM EST | 170.00 | 85.10 | 83.70 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| RS231215C00175000 | 2023-10-31 10:16AM EST | 175.00 | 79.70 | 100.30 | 101.40 | 0.00 | - | 1 | 0 | 392.07% |
| RS231215C00180000 | 2023-03-20 10:43AM EST | 180.00 | 75.90 | 73.60 | 75.00 | 0.00 | - | - | 1 | 0.00% |
| RS231215C00185000 | 2023-12-08 11:59AM EST | 185.00 | 81.30 | 79.80 | 82.50 | 0.00 | - | 1 | 0 | 194.63% |
| RS231215C00190000 | 2023-12-08 11:59AM EST | 190.00 | 76.30 | 76.60 | 77.60 | 0.00 | - | 1 | 2 | 167.87% |
| RS231215C00195000 | 2023-06-01 2:56PM EST | 195.00 | 46.10 | 80.20 | 81.00 | 0.00 | - | 1 | 6 | 315.70% |
| RS231215C00200000 | 2023-10-24 8:30AM EST | 200.00 | 48.60 | 68.30 | 69.00 | 0.00 | - | 1 | 1 | 188.57% |
| RS231215C00210000 | 2023-11-22 10:34AM EST | 210.00 | 58.70 | 56.70 | 57.40 | 0.00 | - | 1 | 0 | 123.68% |
| RS231215C00220000 | 2023-06-08 12:08PM EST | 220.00 | 38.20 | 61.10 | 61.90 | 0.00 | - | 1 | 2 | 296.00% |
| RS231215C00230000 | 2023-11-28 12:54PM EST | 230.00 | 39.65 | 36.70 | 37.50 | 0.00 | - | 2 | 9 | 85.16% |
| RS231215C00240000 | 2023-12-05 12:17PM EST | 240.00 | 32.26 | 26.70 | 27.70 | 0.00 | - | 5 | 31 | 67.38% |
| RS231215C00250000 | 2023-12-08 11:03AM EST | 250.00 | 17.80 | 16.90 | 17.90 | 0.00 | - | 1 | 58 | 56.86% |
| RS231215C00260000 | 2023-12-05 9:37AM EST | 260.00 | 16.35 | 7.50 | 8.30 | 0.00 | - | 2 | 242 | 36.08% |
| RS231215C00270000 | 2023-12-08 3:43PM EST | 270.00 | 1.25 | 1.50 | 1.90 | 0.00 | - | 9 | 92 | 27.37% |
| RS231215C00280000 | 2023-12-07 3:13PM EST | 280.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 86 | 33.28% |
| RS231215C00290000 | 2023-12-07 10:44AM EST | 290.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 42.68% |
| RS231215C00300000 | 2023-12-06 10:17AM EST | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 123 | 55.86% |
| RS231215C00310000 | 2023-11-16 10:00AM EST | 310.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 64 | 61.13% |
| RS231215C00320000 | 2023-09-29 9:44AM EST | 320.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 71.78% |
| RS231215C00330000 | 2023-08-31 10:30AM EST | 330.00 | 2.40 | 0.20 | 0.40 | 0.00 | - | 1 | 14 | 93.16% |
| RS231215C00340000 | 2023-08-16 9:50AM EST | 340.00 | 2.00 | 0.10 | 0.25 | 0.00 | - | 2 | 9 | 95.70% |
| RS231215C00350000 | 2023-09-15 12:42PM EST | 350.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 100.78% |
| RS231215C00360000 | 2023-07-28 2:27PM EST | 360.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | 1 | 12 | 124.90% |
| RS231215C00380000 | 2023-06-26 8:30AM EST | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RS231215P00145000 | 2023-10-25 9:57AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 193.75% |
| RS231215P00155000 | 2023-05-04 12:01PM EST | 155.00 | 1.97 | 0.85 | 1.20 | 0.00 | - | 2 | 1 | 265.14% |
| RS231215P00170000 | 2023-11-08 1:01PM EST | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 189.65% |
| RS231215P00175000 | 2023-05-12 11:20AM EST | 175.00 | 2.98 | 1.40 | 1.75 | 0.00 | - | - | 1 | 233.40% |
| RS231215P00180000 | 2023-06-20 11:40AM EST | 180.00 | 1.45 | 0.40 | 0.60 | 0.00 | - | 5 | 9 | 176.37% |
| RS231215P00185000 | 2023-04-12 11:16AM EST | 185.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 2 | 6 | 268.21% |
| RS231215P00190000 | 2023-08-21 1:32PM EST | 190.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 40 | 68 | 152.44% |
| RS231215P00195000 | 2023-07-26 11:22AM EST | 195.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 6 | 197 | 156.20% |
| RS231215P00200000 | 2023-11-03 1:25PM EST | 200.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 172 | 108.79% |
| RS231215P00210000 | 2023-11-08 11:43AM EST | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 109.38% |
| RS231215P00220000 | 2023-11-30 12:51PM EST | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 76.37% |
| RS231215P00230000 | 2023-11-20 10:35AM EST | 230.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 67.87% |
| RS231215P00240000 | 2023-11-30 12:51PM EST | 240.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 51.07% |
| RS231215P00250000 | 2023-12-08 3:15PM EST | 250.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 83 | 35.55% |
| RS231215P00260000 | 2023-12-08 3:59PM EST | 260.00 | 1.65 | 0.80 | 1.10 | 0.00 | - | 12 | 123 | 27.32% |
| RS231215P00270000 | 2023-12-08 3:49PM EST | 270.00 | 5.92 | 4.40 | 5.20 | 0.00 | - | 10 | 85 | 24.10% |
| RS231215P00280000 | 2023-11-30 12:12PM EST | 280.00 | 8.70 | 12.90 | 13.70 | 0.00 | - | 5 | 30 | 19.43% |
| RS231215P00290000 | 2023-11-17 10:42AM EST | 290.00 | 16.90 | 22.80 | 23.60 | 0.00 | - | 3 | 14 | 0.00% |
| RS231215P00300000 | 2023-08-02 9:20AM EST | 300.00 | 21.10 | 20.60 | 21.30 | 0.00 | - | 2 | 2 | 0.00% |
| RS231215P00310000 | 2023-12-05 10:40AM EST | 310.00 | 39.70 | 42.90 | 43.60 | 0.00 | - | 1 | 0 | 0.00% |
| RS231215P00320000 | 2023-09-18 10:13AM EST | 320.00 | 53.10 | 65.80 | 66.50 | 0.00 | - | 1 | 0 | 238.93% |
| RS231215P00330000 | 2023-12-05 10:40AM EST | 330.00 | 59.70 | 62.90 | 63.70 | 0.00 | - | - | 0 | 69.14% |
| RS231215P00350000 | 2023-10-26 8:50AM EST | 350.00 | 100.90 | 81.40 | 82.10 | 0.00 | - | - | 0 | 0.00% |
| RS231215P00360000 | 2023-10-26 8:50AM EST | 360.00 | 111.00 | 91.40 | 92.10 | 0.00 | - | - | 0 | 0.00% |
| RS231215P00370000 | 2023-06-05 1:26PM EST | 370.00 | 129.90 | 99.20 | 100.60 | 0.00 | - | 1 | 0 | 0.00% |
| RS231215P00380000 | 2023-04-27 12:57PM EST | 380.00 | 127.10 | 139.70 | 140.80 | 0.00 | - | - | 0 | 468.09% |
| RS231215P00390000 | 2023-08-14 10:51AM EST | 390.00 | 107.80 | 126.60 | 127.50 | 0.00 | - | - | 0 | 235.99% |
| RS231215P00400000 | 2023-10-26 8:50AM EST | 400.00 | 150.80 | 131.40 | 132.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.