Deutsche Märkte öffnen in 4 Stunden 55 Minuten

Regal Rexnord Corporation (RRX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
137,65-4,95 (-3,47%)
Börsenschluss: 04:00PM EDT
136,29 -1,36 (-0,99%)
Nachbörse: 05:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RRX240719C001000002023-11-14 12:07PM EDT100.0024.5549.1052.500.00-11236.24%
RRX240719C001150002023-11-08 4:27PM EDT115.0011.1018.9020.700.00-2110.00%
RRX240719C001200002023-11-09 1:21PM EDT120.009.6016.0017.600.00-110.00%
RRX240719C001250002023-10-23 2:05PM EDT125.0015.409.6010.600.00--90.00%
RRX240719C001350002024-06-18 2:46PM EDT135.0011.595.006.400.00-11235.60%
RRX240719C001400002024-06-12 10:13AM EDT140.0012.702.353.800.00-83134.41%
RRX240719C001450002024-06-25 10:47AM EDT145.001.901.002.20-1.35-41.54%18934.92%
RRX240719C001500002024-06-24 11:00AM EDT150.002.200.004.400.00-52263.31%
RRX240719C001550002024-06-25 3:26PM EDT155.000.390.001.30-0.93-70.45%960044.68%
RRX240719C001600002024-06-25 3:24PM EDT160.000.280.001.80-0.72-72.00%92458.06%
RRX240719C001650002024-05-30 9:30AM EDT165.001.050.004.800.00-54772.07%
RRX240719C001700002024-05-16 2:14PM EDT170.004.200.004.800.00-19679.28%
RRX240719C001750002024-06-25 2:31PM EDT175.000.050.004.80-1.08-95.58%118286.08%
RRX240719C001800002024-05-02 10:17AM EDT180.003.630.002.050.00-116373.41%
RRX240719C001850002024-06-12 10:29AM EDT185.000.880.004.800.00-13098.63%
RRX240719C001900002024-05-23 3:19PM EDT190.000.500.004.800.00-1536104.47%
RRX240719C001950002024-03-20 2:24PM EDT195.005.970.104.500.00-13108.74%
RRX240719C002000002024-03-21 1:36PM EDT200.007.100.104.800.00-35116.04%
RRX240719C002100002024-04-16 9:30AM EDT210.001.500.000.000.00-5525.00%
RRX240719C002300002023-12-22 12:31PM EDT230.000.900.004.800.00-11143.53%
RRX240719C002600002024-04-11 10:53AM EDT260.000.550.004.800.00-27166.75%
RRX240719C002700002024-06-12 11:35AM EDT270.000.050.000.500.00-621117.29%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RRX240719P000550002023-12-04 12:14PM EDT55.000.200.000.500.00--0171.29%
RRX240719P000600002023-11-02 12:27PM EDT60.001.500.004.800.00--1245.07%
RRX240719P000800002023-11-17 1:47PM EDT80.002.300.004.800.00-33172.02%
RRX240719P000850002023-12-04 12:06PM EDT85.001.800.301.550.00-10122.90%
RRX240719P000900002023-12-18 10:43AM EDT90.002.080.201.150.00-13103.32%
RRX240719P001000002023-12-20 3:40PM EDT100.001.700.951.600.00-11495.26%
RRX240719P001050002023-10-24 1:19PM EDT105.007.807.207.900.00--8161.02%
RRX240719P001100002023-11-20 12:30PM EDT110.009.202.704.300.00-46102.30%
RRX240719P001150002023-11-30 4:48PM EDT115.009.502.103.600.00-115881.74%
RRX240719P001200002024-06-14 11:08AM EDT120.001.210.154.800.00-2965.10%
RRX240719P001250002024-04-18 9:30AM EDT125.002.000.004.800.00-51252.00%
RRX240719P001300002024-06-14 11:29AM EDT130.001.301.102.25-2.05-61.19%31938.05%
RRX240719P001350002024-06-25 9:48AM EDT135.002.402.303.70+0.90+60.00%3735.23%
RRX240719P001400002024-06-10 12:35PM EDT140.004.274.608.000.00-5647.63%
RRX240719P001500002024-04-30 2:08PM EDT150.006.206.0010.100.00-1140.00%
RRX240719P001550002024-05-13 10:50AM EDT155.004.309.1013.200.00-1340.00%
RRX240719P001600002024-05-14 11:11AM EDT160.006.6016.9020.000.00-130.00%
RRX240719P001650002024-05-08 1:00PM EDT165.0011.8021.9025.900.00-140.00%
RRX240719P001700002024-03-05 2:48PM EDT170.0013.108.7012.500.00-120.00%
RRX240719P001800002024-03-04 2:54PM EDT180.0016.2012.1016.800.00-110.00%