Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.035,51 +227,12 (+0,37%)
Regal Rexnord Corporation (RRX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621C00135000 | 2024-06-10 9:40AM EDT | 135.00 | 7.30 | 2.50 | 5.80 | 0.00 | - | 1 | 2 | 54.08% |
| RRX240621C00140000 | 2024-05-31 2:56PM EDT | 140.00 | 9.34 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 77.37% |
| RRX240621C00145000 | 2024-06-06 3:01PM EDT | 145.00 | 2.17 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 67.97% |
| RRX240621C00150000 | 2024-06-12 11:01AM EDT | 150.00 | 3.20 | 0.00 | 0.75 | 0.00 | - | 603 | 213 | 57.32% |
| RRX240621C00155000 | 2024-05-24 2:56PM EDT | 155.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 108.28% |
| RRX240621C00160000 | 2024-05-31 2:12PM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 9 | 23 | 125.12% |
| RRX240621C00165000 | 2024-06-13 2:59PM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 140.70% |
| RRX240621C00170000 | 2024-06-05 11:46AM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 600 | 90 | 155.22% |
| RRX240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 168.90% |
| RRX240621C00180000 | 2024-05-15 1:21PM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 9 | 18 | 181.84% |
| RRX240621C00185000 | 2024-05-14 3:00PM EDT | 185.00 | 0.52 | 0.00 | 2.65 | 0.00 | - | 9 | 57 | 164.94% |
| RRX240621C00190000 | 2024-05-10 12:59PM EDT | 190.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 146.29% |
| RRX240621C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 216.99% |
| RRX240621C00240000 | 2024-05-15 1:41PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 300.59% |
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 | 1.30 | 0.00 | - | 2 | 3 | 68.07% |
| RRX240621P00130000 | 2024-06-14 10:35AM EDT | 130.00 | 1.51 | 0.00 | 1.65 | -0.89 | -37.08% | 2 | 6 | 52.20% |
| RRX240621P00135000 | 2024-05-29 2:17PM EDT | 135.00 | 1.45 | 0.00 | 4.60 | 0.00 | - | - | 2 | 54.39% |
| RRX240621P00140000 | 2024-06-07 3:52PM EDT | 140.00 | 2.80 | 1.45 | 5.50 | 0.00 | - | 3 | 3 | 66.33% |
| RRX240621P00145000 | 2024-05-30 3:47PM EDT | 145.00 | 3.80 | 6.10 | 9.00 | 0.00 | - | 1 | 8 | 70.65% |
| RRX240621P00150000 | 2024-06-11 11:32AM EDT | 150.00 | 7.88 | 10.30 | 13.90 | 0.00 | - | 1 | 5 | 54.00% |
| RRX240621P00155000 | 2024-06-07 12:18PM EDT | 155.00 | 14.40 | 15.40 | 19.00 | 0.00 | - | 1 | 1 | 71.68% |
| RRX240621P00160000 | 2024-05-29 11:10AM EDT | 160.00 | 15.47 | 20.30 | 24.00 | 0.00 | - | 3 | 8 | 83.98% |
| RRX240621P00165000 | 2024-05-17 1:16PM EDT | 165.00 | 7.60 | 24.50 | 29.00 | 0.00 | - | 4 | 0 | 79.49% |
| RRX240621P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 9.70 | 25.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
