RNG - RingCentral, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RNG180720C000250002018-04-27 9:33AM EDT25.0042.5041.0041.50+21.45+101.90%330.00%
RNG180720C000260002018-02-24 12:51AM EDT26.0038.0039.3042.000.00-110.00%
RNG180720C000270002018-03-03 12:53AM EDT27.0035.3039.0040.900.00-10100.00%
RNG180720C000290002018-03-03 12:53AM EDT29.0033.3037.0038.700.00-550.00%
RNG180720C000320002017-12-02 12:56AM EDT32.0016.1015.7016.100.00-1000.00%
RNG180720C000360002018-04-17 12:52PM EDT36.0031.2430.9032.900.00-250.00%
RNG180720C000380002018-04-05 1:42PM EDT38.0027.2225.4027.300.00-1110.00%
RNG180720C000400002018-06-18 1:30PM EDT40.0040.5030.3035.000.00-16122.85%
RNG180720C000420002018-05-07 12:40PM EDT42.0029.4032.6035.500.00-13229.49%
RNG180720C000430002018-05-18 3:41PM EDT43.0034.0331.6036.40+23.48+222.56%44244.68%
RNG180720C000440002018-02-23 11:47AM EDT44.0019.3022.8023.500.00-110.00%
RNG180720C000450002018-05-30 2:26PM EDT45.0031.3029.6033.900.00-2025224.07%
RNG180720C000460002018-02-16 10:30AM EDT46.0017.2520.8021.600.00-2170.00%
RNG180720C000470002018-03-23 11:20AM EDT47.0021.3120.1020.70+1.49+7.52%20200.00%
RNG180720C000490002018-02-09 1:16PM EDT49.006.4918.1019.000.00-100.00%
RNG180720C000500002018-06-11 3:42PM EDT50.0024.9626.7030.300.00-240223.46%
RNG180720C000550002018-06-21 9:32AM EDT55.0022.6216.8018.100.00-55351.95%
RNG180720C000600002018-06-22 11:04AM EDT60.0013.0011.4013.90-4.95-27.58%13978.71%
RNG180720C000650002018-06-21 10:47AM EDT65.0010.808.008.500.00-518749.22%
RNG180720C000700002018-06-22 11:21AM EDT70.004.504.104.50-1.80-28.57%222740.55%
RNG180720C000750002018-06-22 3:20PM EDT75.002.001.601.95-1.30-39.39%16418038.06%
RNG180720C000800002018-06-22 3:40PM EDT80.000.650.550.75-0.55-45.83%2044738.45%
RNG180720C000850002018-06-22 1:59PM EDT85.000.300.200.40-0.10-25.00%950043.60%
RNG180720C000900002018-06-12 10:15AM EDT90.000.250.400.550.00-274756.74%
RNG180720C000950002018-05-14 12:24PM EDT95.000.250.200.35-0.22-46.81%1259.28%
RNG180720C001000002018-06-21 3:12PM EDT100.000.050.000.100.00-102151.76%
Ventaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RNG180720P000260002018-03-03 12:53AM EDT26.000.050.000.100.00-11153.91%
RNG180720P000280002018-05-04 11:52PM EDT28.000.050.000.100.00-1010143.75%
RNG180720P000290002018-02-24 12:51AM EDT29.000.100.000.100.00-22138.67%
RNG180720P000300002018-03-06 7:42PM EDT30.000.100.000.200.00-1021146.88%
RNG180720P000310002018-05-07 12:40PM EDT31.000.050.000.100.00-12128.91%
RNG180720P000320002018-05-07 12:41PM EDT32.000.050.000.100.00-22124.61%
RNG180720P000330002018-03-03 12:53AM EDT33.000.200.000.250.00-11136.33%
RNG180720P000350002017-11-29 5:24PM EDT35.001.601.251.650.00-510210.25%
RNG180720P000360002018-03-03 12:53AM EDT36.000.300.150.300.00-32134.77%
RNG180720P000390002017-12-07 7:45PM EDT39.002.852.152.450.00-11212.45%
RNG180720P000400002018-06-14 1:09PM EDT40.000.050.000.200.00-157102.34%
RNG180720P000410002017-11-24 1:53PM EDT41.002.952.702.950.00-33213.82%
RNG180720P000440002018-02-05 2:44PM EDT44.002.302.805.400.00-12224.51%
RNG180720P000450002018-03-28 3:19PM EDT45.000.990.651.000.00-1011127.54%
RNG180720P000460002018-04-05 10:25AM EDT46.000.650.700.900.00-16121.78%
RNG180720P000470002018-02-14 4:40PM EDT47.001.850.650.900.00-12116.11%
RNG180720P000480002018-06-22 2:24PM EDT48.000.050.000.10-1.35-96.43%10011566.80%
RNG180720P000490002018-06-05 2:28PM EDT49.000.050.000.200.00-10770.51%
RNG180720P000500002018-02-21 10:55AM EDT50.001.601.001.250.00-212114.06%
RNG180720P000550002018-06-01 1:07PM EDT55.000.150.100.25-0.15-50.00%58357.62%
RNG180720P000600002018-06-12 10:12AM EDT60.000.250.150.300.00-521747.46%
RNG180720P000650002018-06-22 9:36AM EDT65.000.500.550.65+0.30+150.00%621,82739.50%
RNG180720P000700002018-06-22 12:00PM EDT70.001.451.651.80+0.50+52.63%324035.89%
RNG180720P000750002018-05-14 1:15PM EDT75.004.103.904.10-0.45-9.89%21731.47%
RNG180720P000800002018-06-22 9:55AM EDT80.008.157.408.60+2.65+48.18%15442.04%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines