RES - RPC, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RES230616C00004000 | 2023-02-24 2:22PM EDT | 4.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 2 | 2 | 362.50% |
| RES230616C00005000 | 2023-03-20 9:32AM EDT | 5.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RES230616C00006000 | 2023-06-05 10:49AM EDT | 6.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RES230616C00007000 | 2023-06-07 12:09PM EDT | 7.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RES230616C00008000 | 2023-06-05 9:30AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RES230616C00009000 | 2023-05-30 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| RES230616C00010000 | 2023-05-01 12:39PM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 534 | 106.25% |
| RES230616C00011000 | 2023-05-17 10:27AM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RES230616C00012000 | 2023-05-02 1:42PM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 233 | 223.44% |
| RES230616C00013000 | 2023-05-25 11:58AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RES230616C00014000 | 2022-11-15 4:41PM EDT | 14.00 | 0.90 | 0.15 | 0.65 | 0.00 | - | 30 | 90 | 377.73% |
| RES230616C00015000 | 2023-03-27 3:43PM EDT | 15.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 394.92% |
| RES230616C00016000 | 2023-01-12 12:45PM EDT | 16.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 21 | 285.94% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RES230616P00005000 | 2023-04-26 3:36PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 209.38% |
| RES230616P00006000 | 2023-05-30 2:28PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RES230616P00007000 | 2023-06-06 10:51AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RES230616P00008000 | 2023-06-07 12:09PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RES230616P00009000 | 2023-05-15 12:47PM EDT | 9.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RES230616P00010000 | 2023-04-17 9:45AM EDT | 10.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| RES230616P00011000 | 2022-12-20 2:49PM EDT | 11.00 | 2.92 | 2.75 | 3.30 | 0.00 | - | 2 | 2 | 0.00% |
| RES230616P00012000 | 2023-01-18 4:52PM EDT | 12.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 2 | 120 | 0.00% |
