Deutsche Märkte schließen in 1 Minute
DAX
18.687,88 +7,68 (+0,04%) Euro Stoxx 50
5.036,24 +11,07 (+0,22%) Dow Jones 30
39.367,05 -303,99 (-0,77%) Gold
2.344,90 -48,00 (-2,01%) EUR/USD
1,0826 -0,0001 (-0,01%) Bitcoin EUR
62.965,97 -1.913,68 (-2,95%)
Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621C00140000 | 2024-05-01 11:51AM EDT | 140.00 | 23.80 | 12.90 | 16.80 | 0.00 | - | - | 4 | 52.17% |
| RRX240621C00145000 | 2024-05-17 10:33AM EDT | 145.00 | 16.95 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 40.55% |
| RRX240621C00150000 | 2024-05-17 10:38AM EDT | 150.00 | 12.70 | 5.80 | 8.10 | 0.00 | - | 1 | 2 | 37.12% |
| RRX240621C00155000 | 2024-05-22 12:09PM EDT | 155.00 | 6.30 | 2.95 | 5.30 | 0.00 | - | 1 | 3 | 35.22% |
| RRX240621C00160000 | 2024-05-22 12:20PM EDT | 160.00 | 3.50 | 1.35 | 3.80 | 0.00 | - | 3 | 14 | 37.39% |
| RRX240621C00165000 | 2024-05-20 9:58AM EDT | 165.00 | 3.70 | 0.25 | 2.25 | 0.00 | - | 1 | 12 | 36.05% |
| RRX240621C00170000 | 2024-05-22 9:33AM EDT | 170.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 1 | 630 | 42.31% |
| RRX240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 51.51% |
| RRX240621C00180000 | 2024-05-15 1:21PM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 9 | 18 | 57.89% |
| RRX240621C00185000 | 2024-05-14 3:00PM EDT | 185.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 9 | 57 | 63.87% |
| RRX240621C00190000 | 2024-05-10 12:59PM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 69.49% |
| RRX240621C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 5 | 6 | 62.01% |
| RRX240621C00240000 | 2024-05-15 1:41PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.99% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621P00125000 | 2024-04-30 11:13AM EDT | 125.00 | 0.80 | 0.05 | 1.65 | 0.00 | - | 2 | 3 | 52.42% |
| RRX240621P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 61.80% |
| RRX240621P00145000 | 2024-05-22 11:36AM EDT | 145.00 | 1.83 | 1.05 | 4.00 | +0.63 | +52.50% | 3 | 3 | 43.16% |
| RRX240621P00150000 | 2024-05-15 1:49PM EDT | 150.00 | 1.00 | 2.25 | 5.10 | 0.00 | - | 1 | 2 | 37.72% |
| RRX240621P00155000 | 2024-05-08 2:13PM EDT | 155.00 | 5.14 | 4.50 | 7.40 | 0.00 | - | 1 | 2 | 36.38% |
| RRX240621P00160000 | 2024-05-17 2:54PM EDT | 160.00 | 5.10 | 6.20 | 11.00 | 0.00 | - | 11 | 14 | 39.22% |
| RRX240621P00165000 | 2024-05-17 1:16PM EDT | 165.00 | 7.60 | 10.80 | 14.60 | 0.00 | - | 4 | 7 | 39.21% |
| RRX240621P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 9.70 | 14.60 | 19.00 | 0.00 | - | - | 14 | 42.32% |
