Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
18.644,80 +146,86 (+0,79%) Euro Stoxx 50
5.019,42 +35,75 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,30 +6,50 (+0,28%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.610,58 +1.369,99 (+2,20%)
Reliance, Inc. (RS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RS250620C00145000 | 2024-05-17 2:41PM EDT | 145.00 | 156.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RS250620C00150000 | 2024-05-22 10:22AM EDT | 150.00 | 157.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS250620C00165000 | 2024-05-15 11:58AM EDT | 165.00 | 135.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RS250620C00170000 | 2024-05-22 10:21AM EDT | 170.00 | 139.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RS250620C00180000 | 2024-05-22 10:23AM EDT | 180.00 | 129.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RS250620C00230000 | 2024-04-25 12:15PM EDT | 230.00 | 71.70 | 85.50 | 90.50 | 0.00 | - | - | 1 | 43.80% |
| RS250620C00320000 | 2024-04-23 1:20PM EDT | 320.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | - | 13 | 1.56% |
| RS250620C00330000 | 2024-04-23 1:20PM EDT | 330.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 1.56% |
| RS250620C00350000 | 2024-05-01 2:39PM EDT | 350.00 | 13.50 | 13.60 | 18.00 | 0.00 | - | 5 | 7 | 28.42% |
| RS250620C00360000 | 2024-05-01 2:39PM EDT | 360.00 | 11.25 | 12.70 | 15.30 | 0.00 | - | 5 | 9 | 28.12% |
| RS250620C00370000 | 2024-04-04 11:44AM EDT | 370.00 | 29.90 | 8.80 | 9.40 | 0.00 | - | 4 | 4 | 24.31% |
| RS250620C00420000 | 2024-04-30 3:06PM EDT | 420.00 | 3.00 | 3.20 | 3.90 | 0.00 | - | - | 1 | 24.69% |
| RS250620C00470000 | 2024-04-16 12:03PM EDT | 470.00 | 4.00 | 0.80 | 1.20 | 0.00 | - | - | 1 | 23.78% |
| RS250620C00500000 | 2024-04-08 11:58AM EDT | 500.00 | 3.60 | 0.45 | 0.80 | 0.00 | - | - | 1 | 24.65% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RS250620P00200000 | 2024-05-16 10:27AM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RS250620P00290000 | 2024-04-26 1:03PM EDT | 290.00 | 23.80 | 18.60 | 21.50 | 0.00 | - | 1 | 1 | 22.05% |
| RS250620P00300000 | 2024-04-26 1:03PM EDT | 300.00 | 28.20 | 20.50 | 25.30 | 0.00 | - | 1 | 1 | 20.98% |
| RS250620P00310000 | 2024-04-23 1:20PM EDT | 310.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| RS250620P00320000 | 2024-04-26 1:49PM EDT | 320.00 | 39.00 | 31.90 | 35.00 | 0.00 | - | 2 | 1 | 19.12% |
| RS250620P00350000 | 2024-04-04 11:45AM EDT | 350.00 | 34.20 | 62.60 | 63.70 | 0.00 | - | 2 | 2 | 25.33% |
| RS250620P00360000 | 2024-04-04 11:45AM EDT | 360.00 | 39.50 | 71.10 | 72.20 | 0.00 | - | 2 | 2 | 26.01% |
| RS250620P00500000 | 2024-04-25 9:43AM EDT | 500.00 | 212.00 | 194.00 | 198.50 | 0.00 | - | - | 0 | 0.00% |
