Deutsche Märkte geschlossen

Reliance, Inc. (RS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
334,18-2,72 (-0,81%)
Börsenschluss: 04:00PM EDT
337,00 +2,82 (+0,84%)
Nachbörse: 07:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RS240419C001750002024-02-15 11:30AM EDT175.00150.10144.80148.400.00-110.00%
RS240419C001800002024-03-25 3:48PM EDT180.00153.20152.50156.800.00-46120.22%
RS240419C001900002024-03-18 9:55AM EDT190.00132.80142.50146.800.00--1110.74%
RS240419C001950002024-02-15 10:56AM EDT195.00130.50124.80127.300.00-100.00%
RS240419C002000002024-02-15 10:56AM EDT200.00125.50119.50122.300.00-100.00%
RS240419C002200002024-02-15 11:30AM EDT220.00105.6099.80102.400.00-110.00%
RS240419C002800002024-03-11 9:55AM EDT280.0038.0053.5055.600.00--1051.49%
RS240419C002900002024-03-05 10:43AM EDT290.0034.1043.7045.800.00--145.00%
RS240419C003000002024-03-14 11:58AM EDT300.0023.6533.0035.900.00-1137.43%
RS240419C003100002024-03-25 12:21PM EDT310.0026.2024.5026.300.00-1931.14%
RS240419C003200002024-03-20 11:35AM EDT320.0012.2015.1017.100.00-33925.33%
RS240419C003300002024-03-26 10:35AM EDT330.008.308.709.300.00-266821.56%
RS240419C003400002024-03-28 12:45PM EDT340.004.003.404.00-1.10-21.57%15019.68%
RS240419C003500002024-03-28 11:43AM EDT350.001.400.201.65-0.35-20.00%53620.41%
RS240419C003600002024-03-21 3:03PM EDT360.000.560.200.350.00-16718.68%
RS240419C003700002024-03-25 9:30AM EDT370.000.150.000.250.00-11622.51%
RS240419C003800002024-02-20 10:47AM EDT380.000.340.000.250.00--1127.25%
RS240419C003900002024-02-20 10:47AM EDT390.000.160.000.250.00-111131.74%
RS240419C004100002024-02-15 1:48PM EDT410.000.250.000.250.00-4440.09%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RS240419P002800002024-03-25 3:48PM EDT280.000.170.100.250.00-11236.52%
RS240419P002900002024-03-27 9:30AM EDT290.000.250.050.250.00-1430.27%
RS240419P003000002024-03-28 12:15PM EDT300.000.290.250.40-0.43-59.72%105626.29%
RS240419P003100002024-03-19 11:35AM EDT310.002.670.650.850.00-204323.56%
RS240419P003200002024-03-25 12:15PM EDT320.002.321.552.700.00-32624.45%
RS240419P003300002024-03-28 12:05PM EDT330.003.203.704.10-2.07-39.28%11418.32%
RS240419P003400002024-03-28 2:17PM EDT340.008.908.509.10-11.70-56.80%2717.35%
RS240419P003600002024-03-25 2:01PM EDT360.0025.9023.6028.000.00-4430.47%