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
62.243,84 +477,11 (+0,77%)
Regal Rexnord Corporation (RRX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816C00070000 | 2024-02-07 4:35PM EDT | 70.00 | 72.60 | 102.00 | 106.50 | 0.00 | - | - | 3 | 444.02% |
| RRX240816C00135000 | 2024-06-03 9:30AM EDT | 135.00 | 20.20 | 9.30 | 11.60 | 0.00 | - | 1 | 1 | 43.37% |
| RRX240816C00145000 | 2024-05-31 2:56PM EDT | 145.00 | 10.84 | 3.70 | 6.90 | 0.00 | - | 4 | 4 | 42.10% |
| RRX240816C00150000 | 2024-06-03 2:45PM EDT | 150.00 | 7.50 | 2.85 | 5.20 | 0.00 | - | 2 | 79 | 41.80% |
| RRX240816C00155000 | 2024-06-03 2:20PM EDT | 155.00 | 5.30 | 1.50 | 5.00 | 0.00 | - | 1 | 5 | 47.34% |
| RRX240816C00165000 | 2024-06-05 9:30AM EDT | 165.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 57.62% |
| RRX240816C00170000 | 2024-06-10 9:30AM EDT | 170.00 | 1.45 | 0.05 | 4.90 | 0.00 | - | 5 | 86 | 63.21% |
| RRX240816C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.95 | 0.00 | 4.80 | -0.25 | -20.83% | 5 | 3 | 52.54% |
| RRX240816C00180000 | 2024-06-13 9:30AM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 33 | 56.57% |
| RRX240816C00185000 | 2024-06-04 9:30AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 22 | 60.39% |
| RRX240816C00190000 | 2024-05-22 9:30AM EDT | 190.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 6 | 79 | 64.03% |
| RRX240816C00195000 | 2024-05-22 9:30AM EDT | 195.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 67.51% |
| RRX240816C00200000 | 2024-05-28 3:35PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 70.84% |
| RRX240816C00210000 | 2024-06-14 9:42AM EDT | 210.00 | 0.15 | 0.00 | 4.80 | -0.80 | -84.21% | 6 | 4 | 77.12% |
| RRX240816C00220000 | 2024-06-05 3:26PM EDT | 220.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 8 | 15 | 65.06% |
| RRX240816C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | - | 5 | 78.37% |
| RRX240816C00240000 | 2024-02-29 10:30AM EDT | 240.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | - | 5 | 93.97% |
| RRX240816C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 107.84% |
| RRX240816P00090000 | 2024-03-15 1:32PM EDT | 90.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 89.14% |
| RRX240816P00095000 | 2024-02-13 10:30AM EDT | 95.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 80.44% |
| RRX240816P00100000 | 2024-02-16 10:30AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 72.12% |
| RRX240816P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 51.22% |
| RRX240816P00110000 | 2024-06-04 2:44PM EDT | 110.00 | 2.43 | 0.05 | 4.90 | 0.00 | - | 1 | 149 | 56.86% |
| RRX240816P00115000 | 2024-06-12 11:46AM EDT | 115.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 1 | 27 | 63.44% |
| RRX240816P00120000 | 2024-06-14 11:29AM EDT | 120.00 | 2.85 | 0.25 | 4.70 | +0.55 | +23.91% | 1 | 64 | 55.27% |
| RRX240816P00125000 | 2024-05-28 9:34AM EDT | 125.00 | 1.70 | 1.10 | 5.50 | 0.00 | - | 8 | 8 | 50.72% |
| RRX240816P00130000 | 2024-05-22 9:30AM EDT | 130.00 | 2.00 | 2.60 | 6.70 | 0.00 | - | - | 5 | 47.25% |
| RRX240816P00135000 | 2024-06-11 12:21PM EDT | 135.00 | 7.00 | 4.50 | 8.40 | +2.12 | +43.44% | 1 | 50 | 44.82% |
| RRX240816P00140000 | 2024-06-11 11:32AM EDT | 140.00 | 6.41 | 6.80 | 11.00 | 0.00 | - | - | 2 | 44.80% |
| RRX240816P00145000 | 2024-06-11 12:21PM EDT | 145.00 | 8.63 | 9.60 | 14.00 | 0.00 | - | 5 | 1 | 44.87% |
| RRX240816P00150000 | 2024-05-28 2:32PM EDT | 150.00 | 10.22 | 12.70 | 17.00 | 0.00 | - | 50 | 57 | 43.32% |
| RRX240816P00155000 | 2024-06-03 1:10PM EDT | 155.00 | 16.00 | 16.60 | 21.00 | 0.00 | - | 100 | 1,006 | 44.97% |
| RRX240816P00195000 | 2024-03-13 10:57AM EDT | 195.00 | 27.67 | 30.50 | 34.00 | 0.00 | - | - | 3 | 0.00% |
