Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
39.623,67 +450,52 (+1,15%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.886,25 +1.403,55 (+2,48%) CMC Crypto 200
1.285,84 +36,72 (+2,94%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Regal Rexnord Corporation (RRX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719C00100000 | 2023-11-14 12:07PM EDT | 100.00 | 24.55 | 49.10 | 52.50 | 0.00 | - | 1 | 1 | 236.24% |
| RRX240719C00115000 | 2023-11-08 4:27PM EDT | 115.00 | 11.10 | 18.90 | 20.70 | 0.00 | - | 2 | 11 | 0.00% |
| RRX240719C00120000 | 2023-11-09 1:21PM EDT | 120.00 | 9.60 | 16.00 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240719C00125000 | 2023-10-23 2:05PM EDT | 125.00 | 15.40 | 9.60 | 10.60 | 0.00 | - | - | 9 | 0.00% |
| RRX240719C00135000 | 2024-06-18 2:46PM EDT | 135.00 | 11.59 | 5.00 | 6.40 | 0.00 | - | 1 | 12 | 35.60% |
| RRX240719C00140000 | 2024-06-12 10:13AM EDT | 140.00 | 12.70 | 2.35 | 3.80 | 0.00 | - | 8 | 31 | 34.41% |
| RRX240719C00145000 | 2024-06-25 10:47AM EDT | 145.00 | 1.90 | 1.00 | 2.20 | -1.35 | -41.54% | 1 | 89 | 34.92% |
| RRX240719C00150000 | 2024-06-24 11:00AM EDT | 150.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | 5 | 22 | 63.31% |
| RRX240719C00155000 | 2024-06-25 3:26PM EDT | 155.00 | 0.39 | 0.00 | 1.30 | -0.93 | -70.45% | 9 | 600 | 44.68% |
| RRX240719C00160000 | 2024-06-25 3:24PM EDT | 160.00 | 0.28 | 0.00 | 1.80 | -0.72 | -72.00% | 9 | 24 | 58.06% |
| RRX240719C00165000 | 2024-05-30 9:30AM EDT | 165.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 5 | 47 | 72.07% |
| RRX240719C00170000 | 2024-05-16 2:14PM EDT | 170.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 79.28% |
| RRX240719C00175000 | 2024-06-25 2:31PM EDT | 175.00 | 0.05 | 0.00 | 4.80 | -1.08 | -95.58% | 1 | 182 | 86.08% |
| RRX240719C00180000 | 2024-05-02 10:17AM EDT | 180.00 | 3.63 | 0.00 | 2.05 | 0.00 | - | 1 | 163 | 73.41% |
| RRX240719C00185000 | 2024-06-12 10:29AM EDT | 185.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 98.63% |
| RRX240719C00190000 | 2024-05-23 3:19PM EDT | 190.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 15 | 36 | 104.47% |
| RRX240719C00195000 | 2024-03-20 2:24PM EDT | 195.00 | 5.97 | 0.10 | 4.50 | 0.00 | - | 1 | 3 | 108.74% |
| RRX240719C00200000 | 2024-03-21 1:36PM EDT | 200.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 3 | 5 | 116.04% |
| RRX240719C00210000 | 2024-04-16 9:30AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RRX240719C00230000 | 2023-12-22 12:31PM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.53% |
| RRX240719C00260000 | 2024-04-11 10:53AM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 166.75% |
| RRX240719C00270000 | 2024-06-12 11:35AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 21 | 117.29% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719P00055000 | 2023-12-04 12:14PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 0 | 171.29% |
| RRX240719P00060000 | 2023-11-02 12:27PM EDT | 60.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 245.07% |
| RRX240719P00080000 | 2023-11-17 1:47PM EDT | 80.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 172.02% |
| RRX240719P00085000 | 2023-12-04 12:06PM EDT | 85.00 | 1.80 | 0.30 | 1.55 | 0.00 | - | 1 | 0 | 122.90% |
| RRX240719P00090000 | 2023-12-18 10:43AM EDT | 90.00 | 2.08 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 103.32% |
| RRX240719P00100000 | 2023-12-20 3:40PM EDT | 100.00 | 1.70 | 0.95 | 1.60 | 0.00 | - | 1 | 14 | 95.26% |
| RRX240719P00105000 | 2023-10-24 1:19PM EDT | 105.00 | 7.80 | 7.20 | 7.90 | 0.00 | - | - | 8 | 161.02% |
| RRX240719P00110000 | 2023-11-20 12:30PM EDT | 110.00 | 9.20 | 2.70 | 4.30 | 0.00 | - | 4 | 6 | 102.30% |
| RRX240719P00115000 | 2023-11-30 4:48PM EDT | 115.00 | 9.50 | 2.10 | 3.60 | 0.00 | - | 11 | 58 | 81.74% |
| RRX240719P00120000 | 2024-06-14 11:08AM EDT | 120.00 | 1.21 | 0.15 | 4.80 | 0.00 | - | 2 | 9 | 65.10% |
| RRX240719P00125000 | 2024-04-18 9:30AM EDT | 125.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 52.00% |
| RRX240719P00130000 | 2024-06-14 11:29AM EDT | 130.00 | 1.30 | 1.10 | 2.25 | -2.05 | -61.19% | 3 | 19 | 38.05% |
| RRX240719P00135000 | 2024-06-25 9:48AM EDT | 135.00 | 2.40 | 2.30 | 3.70 | +0.90 | +60.00% | 3 | 7 | 35.23% |
| RRX240719P00140000 | 2024-06-10 12:35PM EDT | 140.00 | 4.27 | 4.60 | 8.00 | 0.00 | - | 5 | 6 | 47.63% |
| RRX240719P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 6.20 | 6.00 | 10.10 | 0.00 | - | 1 | 14 | 0.00% |
| RRX240719P00155000 | 2024-05-13 10:50AM EDT | 155.00 | 4.30 | 9.10 | 13.20 | 0.00 | - | 1 | 34 | 0.00% |
| RRX240719P00160000 | 2024-05-14 11:11AM EDT | 160.00 | 6.60 | 16.90 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| RRX240719P00165000 | 2024-05-08 1:00PM EDT | 165.00 | 11.80 | 21.90 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| RRX240719P00170000 | 2024-03-05 2:48PM EDT | 170.00 | 13.10 | 8.70 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| RRX240719P00180000 | 2024-03-04 2:54PM EDT | 180.00 | 16.20 | 12.10 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
