Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.480,00 -113,25 (-0,18%)
RBC Bearings Incorporated (RBC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240621C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RBC240621C00210000 | 2023-12-20 10:32AM EDT | 210.00 | 74.10 | 74.00 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| RBC240621C00220000 | 2024-05-14 2:47PM EDT | 220.00 | 51.15 | 70.40 | 75.00 | 0.00 | - | 2 | 200 | 66.53% |
| RBC240621C00230000 | 2024-05-24 3:05PM EDT | 230.00 | 63.75 | 60.60 | 65.30 | -3.45 | -5.13% | 4 | 64 | 60.55% |
| RBC240621C00240000 | 2024-05-01 11:11AM EDT | 240.00 | 16.00 | 50.50 | 55.40 | 0.00 | - | 25 | 26 | 51.83% |
| RBC240621C00260000 | 2024-03-14 3:28PM EDT | 260.00 | 15.60 | 8.90 | 13.40 | 0.00 | - | 2 | 5 | 0.00% |
| RBC240621C00270000 | 2024-05-17 9:35AM EDT | 270.00 | 14.50 | 21.20 | 26.00 | 0.00 | - | 1 | 2 | 40.66% |
| RBC240621C00280000 | 2024-05-17 2:59PM EDT | 280.00 | 10.84 | 13.60 | 17.50 | 0.00 | - | 40 | 38 | 34.76% |
| RBC240621C00290000 | 2024-05-24 11:01AM EDT | 290.00 | 9.16 | 6.00 | 9.70 | -2.54 | -21.71% | 1 | 4 | 28.28% |
| RBC240621C00300000 | 2024-05-24 11:01AM EDT | 300.00 | 3.97 | 1.00 | 4.90 | -0.03 | -0.75% | 1 | 3 | 26.41% |
| RBC240621C00310000 | 2023-12-18 4:18PM EDT | 310.00 | 9.80 | 6.10 | 10.00 | 0.00 | - | 21 | 2 | 54.39% |
| RBC240621C00320000 | 2024-05-20 2:20PM EDT | 320.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 26.38% |
| RBC240621C00330000 | 2024-02-21 10:30AM EDT | 330.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 53.77% |
| RBC240621C00340000 | 2023-09-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RBC240621C00350000 | 2023-09-22 9:30AM EDT | 350.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 54.96% |
| RBC240621C00360000 | 2023-09-25 9:30AM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RBC240621C00410000 | 2024-05-16 2:34PM EDT | 410.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 26 | 58.79% |
| RBC240621C00420000 | 2024-03-01 4:29PM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 88.82% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240621P00110000 | 2024-03-04 12:13PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 223.00% |
| RBC240621P00115000 | 2023-09-18 9:30AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 213.77% |
| RBC240621P00120000 | 2023-09-19 9:30AM EDT | 120.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 204.98% |
| RBC240621P00125000 | 2024-01-05 3:31PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 196.58% |
| RBC240621P00130000 | 2023-09-19 9:30AM EDT | 130.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | - | 1 | 190.99% |
| RBC240621P00135000 | 2023-09-19 9:30AM EDT | 135.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 183.15% |
| RBC240621P00165000 | 2024-04-29 12:45PM EDT | 165.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 139.40% |
| RBC240621P00170000 | 2024-01-19 12:54PM EDT | 170.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 133.25% |
| RBC240621P00180000 | 2023-09-15 3:41PM EDT | 180.00 | 4.10 | 2.45 | 6.10 | 0.00 | - | - | 4 | 140.58% |
| RBC240621P00185000 | 2024-05-16 2:34PM EDT | 185.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 20 | 72 | 95.17% |
| RBC240621P00190000 | 2024-04-30 2:04PM EDT | 190.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 110.08% |
| RBC240621P00195000 | 2024-03-11 12:54PM EDT | 195.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 71.48% |
| RBC240621P00200000 | 2024-05-16 3:55PM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 99.29% |
| RBC240621P00210000 | 2024-04-03 10:25AM EDT | 210.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 1 | 38 | 63.57% |
| RBC240621P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 3 | 301 | 60.25% |
| RBC240621P00230000 | 2024-05-23 3:47PM EDT | 230.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 69.12% |
| RBC240621P00240000 | 2024-05-16 3:41PM EDT | 240.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | 3 | 20 | 47.63% |
| RBC240621P00250000 | 2024-05-16 1:25PM EDT | 250.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 50.20% |
| RBC240621P00260000 | 2024-05-17 11:27AM EDT | 260.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.93% |
| RBC240621P00270000 | 2024-05-20 9:41AM EDT | 270.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 2 | 12 | 42.00% |
| RBC240621P00280000 | 2024-05-23 11:57AM EDT | 280.00 | 2.35 | 0.20 | 4.90 | -0.11 | -4.47% | 1 | 50 | 30.91% |
| RBC240621P00290000 | 2024-05-23 11:57AM EDT | 290.00 | 5.35 | 3.20 | 7.50 | +0.53 | +11.00% | 1 | 45 | 26.12% |
| RBC240621P00300000 | 2024-02-08 10:35AM EDT | 300.00 | 46.50 | 33.30 | 36.50 | 0.00 | - | - | 0 | 95.23% |
| RBC240621P00320000 | 2024-05-17 1:19PM EDT | 320.00 | 33.50 | 25.70 | 30.40 | 0.00 | - | 1 | 1 | 31.96% |
© 2024 Yahoo. Todos los derechos reservados.