Deutsche Märkte geschlossen
DAX
18.220,56 +10,01 (+0,05%) Euro Stoxx 50
4.888,47 -14,13 (-0,29%) Dow Jones 30
39.262,71 +98,65 (+0,25%) Gold
2.337,40 +0,80 (+0,03%) EUR/USD
1,0719 +0,0010 (+0,10%) Bitcoin EUR
56.865,67 -557,80 (-0,97%)
Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX241115C00140000 | 2024-05-10 1:51PM EDT | 140.00 | 31.50 | 12.70 | 17.40 | 0.00 | - | - | 3 | 56.03% |
| RRX241115C00145000 | 2024-06-14 9:33AM EDT | 145.00 | 10.80 | 7.90 | 12.00 | 0.00 | - | - | 10 | 45.73% |
| RRX241115C00150000 | 2024-06-05 9:34AM EDT | 150.00 | 10.78 | 6.10 | 9.40 | 0.00 | - | 10 | 13 | 42.99% |
| RRX241115C00160000 | 2024-05-28 9:37AM EDT | 160.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RRX241115C00165000 | 2024-06-13 12:53PM EDT | 165.00 | 5.00 | 1.20 | 5.90 | 0.00 | - | 1 | 1 | 44.03% |
| RRX241115C00170000 | 2024-05-31 12:54PM EDT | 170.00 | 5.90 | 1.75 | 5.40 | 0.00 | - | 1 | 4 | 45.63% |
| RRX241115C00175000 | 2024-05-29 1:48PM EDT | 175.00 | 4.00 | 0.20 | 4.90 | 0.00 | - | 2 | 7 | 46.91% |
| RRX241115C00180000 | 2024-05-22 12:23PM EDT | 180.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 1 | 92 | 49.46% |
| RRX241115C00195000 | 2024-06-26 9:30AM EDT | 195.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 5 | 15 | 54.43% |
| RRX241115C00200000 | 2024-06-28 9:34AM EDT | 200.00 | 0.95 | 0.05 | 2.55 | -0.25 | -20.83% | 5 | 15 | 49.27% |
| RRX241115C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | - | 5 | 52.30% |
| RRX241115C00220000 | 2024-03-26 3:24PM EDT | 220.00 | 9.50 | 1.10 | 4.40 | 0.00 | - | 1 | 1 | 58.46% |
| RRX241115C00260000 | 2024-06-18 12:12PM EDT | 260.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 69.58% |
| RRX241115C00270000 | 2024-06-18 12:12PM EDT | 270.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 26 | 28 | 72.44% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX241115P00090000 | 2024-06-20 3:05PM EDT | 90.00 | 2.08 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 58.86% |
| RRX241115P00105000 | 2024-06-12 11:46AM EDT | 105.00 | 2.58 | 0.20 | 4.90 | 0.00 | - | - | 1 | 53.77% |
| RRX241115P00110000 | 2024-06-11 2:39PM EDT | 110.00 | 2.85 | 0.55 | 5.00 | 0.00 | - | - | 1 | 48.04% |
| RRX241115P00115000 | 2024-06-27 10:26AM EDT | 115.00 | 3.40 | 2.75 | 5.10 | 0.00 | - | 3 | 8 | 42.37% |
| RRX241115P00120000 | 2024-06-20 3:05PM EDT | 120.00 | 4.72 | 3.70 | 6.40 | 0.00 | - | 1 | 2 | 41.10% |
| RRX241115P00140000 | 2024-05-28 9:37AM EDT | 140.00 | 8.42 | 10.50 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RRX241115P00150000 | 2024-04-18 9:30AM EDT | 150.00 | 11.20 | 7.10 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| RRX241115P00160000 | 2024-05-20 12:25PM EDT | 160.00 | 12.00 | 19.50 | 24.00 | 0.00 | - | 1 | 12 | 17.24% |
| RRX241115P00165000 | 2024-05-07 9:30AM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRX241115P00175000 | 2024-03-22 1:58PM EDT | 175.00 | 15.00 | 23.00 | 26.70 | 0.00 | - | 3 | 3 | 0.00% |
