Mercados españoles cerrados

RLI Corp. (RLI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
139,64-0,47 (-0,34%)
Al cierre: 04:00PM EDT
139,64 0,00 (0,00%)
Después del cierre: 05:30PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RLI240621C000730002024-02-27 4:40PM EDT73.0075.7073.7078.500.00-180634.77%
RLI240621C000880002024-02-27 4:40PM EDT88.0060.9059.0063.900.00-120506.79%
RLI240621C001130002023-12-18 12:25PM EDT113.0021.0029.2033.900.00--1226.05%
RLI240621C001230002023-12-14 2:55PM EDT123.0014.1720.8022.800.00--3173.83%
RLI240621C001280002024-04-01 1:12PM EDT128.0021.6215.0019.100.00-160149.19%
RLI240621C001330002023-12-08 11:27AM EDT133.0011.6011.1012.500.00-11115.55%
RLI240621C001350002024-04-16 11:34AM EDT135.008.2012.0016.400.00-23167.41%
RLI240621C001380002024-02-08 4:55PM EDT138.008.0411.5015.500.00--11178.74%
RLI240621C001400002024-04-12 12:06PM EDT140.003.107.9011.100.00-14135.50%
RLI240621C001430002024-04-26 1:31PM EDT143.005.202.006.800.00-188782.06%
RLI240621C001450002024-05-15 3:17PM EDT145.003.300.004.800.00-53063.09%
RLI240621C001480002024-04-26 1:31PM EDT148.002.600.104.500.00-94374.80%
RLI240621C001500002024-05-30 1:17PM EDT150.001.330.004.800.00-11084.64%
RLI240621C001530002024-04-25 1:38PM EDT153.001.850.004.300.00--1591.75%
RLI240621C001550002024-04-26 2:54PM EDT155.001.000.004.800.00-215103.49%
RLI240621C001580002023-12-14 10:47AM EDT158.002.302.004.200.00-13126.66%
RLI240621C001600002023-11-15 3:18PM EDT160.002.800.000.000.00-1325.00%
RLI240621C001630002024-01-16 1:07AM EDT163.002.60--0.00---0.00%
RLI240621C001650002024-05-23 2:05PM EDT165.000.150.004.800.00-44136.28%
RLI240621C001680002024-01-16 1:07AM EDT168.002.50--0.00---0.00%
RLI240621C001700002023-10-26 2:11PM EDT170.002.500.754.500.00--0155.66%
RLI240621C001730002024-01-16 1:07AM EDT173.001.80--0.00---0.00%
RLI240621C001750002023-10-25 2:44PM EDT175.001.801.001.550.00--0136.67%
RLI240621C001800002024-03-05 10:58AM EDT180.000.550.000.600.00-11108.79%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RLI240621P000880002024-01-17 2:32PM EDT88.000.400.004.800.00--9301.47%
RLI240621P001130002024-04-15 3:09PM EDT113.000.950.004.800.00--2170.02%
RLI240621P001150002024-01-29 2:36PM EDT115.001.500.054.800.00--1160.89%
RLI240621P001230002024-04-10 10:02AM EDT123.002.070.004.800.00-1010121.78%
RLI240621P001250002023-11-17 4:50PM EDT125.005.900.000.000.00-1225.00%
RLI240621P001300002024-05-16 3:40PM EDT130.000.100.004.800.00--587.60%
RLI240621P001330002024-05-16 3:43PM EDT133.000.200.004.800.00-71072.31%
RLI240621P001350002024-04-24 1:24PM EDT135.001.000.004.800.00--261.67%
RLI240621P001380002024-05-29 9:44AM EDT138.000.800.451.900.00-1637.18%
RLI240621P001450002024-05-20 12:06PM EDT145.000.054.107.900.00--265.23%
RLI240621P001600002024-01-25 10:38AM EDT160.0019.4012.8016.300.00-100.00%