RNG - RingCentral, Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230609C00017000 | 2023-05-11 10:12AM EDT | 17.00 | 13.10 | 18.00 | 18.40 | 0.00 | - | - | 0 | 50.00% |
| RNG230609C00018000 | 2023-05-10 11:35AM EDT | 18.00 | 13.50 | 16.90 | 17.60 | 0.00 | - | - | 0 | 248.44% |
| RNG230609C00020000 | 2023-06-01 1:30PM EDT | 20.00 | 16.05 | 15.00 | 15.40 | 0.00 | - | 1 | 1 | 50.00% |
| RNG230609C00021000 | 2023-06-01 9:32AM EDT | 21.00 | 13.30 | 14.00 | 14.40 | +13.30 | - | - | 1 | 50.00% |
| RNG230609C00024000 | 2023-06-01 9:32AM EDT | 24.00 | 10.40 | 11.00 | 11.70 | +10.40 | - | - | 1 | 183.98% |
| RNG230609C00027000 | 2023-05-31 9:32AM EDT | 27.00 | 7.70 | 8.00 | 8.50 | 0.00 | - | 1 | 65 | 110.16% |
| RNG230609C00027500 | 2023-06-02 9:32AM EDT | 27.50 | 8.50 | 7.50 | 7.90 | +8.50 | - | 1 | 0 | 50.00% |
| RNG230609C00028000 | 2023-05-26 3:26PM EDT | 28.00 | 7.60 | 7.00 | 7.50 | 0.00 | - | 1 | 14 | 96.88% |
| RNG230609C00028500 | 2023-05-25 3:40PM EDT | 28.50 | 2.10 | 6.50 | 7.00 | 0.00 | - | - | 3 | 90.63% |
| RNG230609C00029000 | 2023-06-01 9:31AM EDT | 29.00 | 5.40 | 5.90 | 6.50 | 0.00 | - | 2 | 16 | 50.00% |
| RNG230609C00029500 | 2023-05-26 9:46AM EDT | 29.50 | 1.85 | 5.50 | 6.00 | 0.00 | - | 1 | 5 | 78.13% |
| RNG230609C00030000 | 2023-06-01 1:30PM EDT | 30.00 | 6.15 | 5.00 | 5.50 | 0.00 | - | 1 | 38 | 71.88% |
| RNG230609C00030500 | 2023-06-02 3:57PM EDT | 30.50 | 4.84 | 4.60 | 4.90 | +0.54 | +12.56% | 2 | 5 | 65.63% |
| RNG230609C00031000 | 2023-06-02 3:57PM EDT | 31.00 | 4.34 | 4.10 | 4.40 | -0.86 | -16.54% | 1 | 86 | 59.38% |
| RNG230609C00031500 | 2023-05-25 12:58PM EDT | 31.50 | 0.67 | 3.70 | 4.00 | 0.00 | - | - | 1 | 69.34% |
| RNG230609C00032000 | 2023-06-02 12:28PM EDT | 32.00 | 3.40 | 3.30 | 3.50 | -0.98 | -22.37% | 2 | 6 | 67.58% |
| RNG230609C00032500 | 2023-06-02 10:01AM EDT | 32.50 | 2.95 | 2.85 | 3.00 | +2.95 | - | 2 | 0 | 62.31% |
| RNG230609C00033000 | 2023-06-02 2:15PM EDT | 33.00 | 2.65 | 2.30 | 2.60 | -0.65 | -19.70% | 12 | 6 | 56.25% |
| RNG230609C00033500 | 2023-06-02 10:48AM EDT | 33.50 | 2.55 | 2.05 | 2.20 | +1.10 | +75.86% | 50 | 11 | 60.74% |
| RNG230609C00034000 | 2023-06-01 11:16AM EDT | 34.00 | 1.62 | 1.70 | 1.85 | 0.00 | - | 18 | 24 | 60.45% |
| RNG230609C00034500 | 2023-05-31 12:39PM EDT | 34.50 | 1.15 | 1.40 | 1.55 | 0.00 | - | 5 | 11 | 61.13% |
| RNG230609C00035000 | 2023-06-02 1:10PM EDT | 35.00 | 1.45 | 1.10 | 1.25 | -0.55 | -27.50% | 463 | 75 | 59.77% |
| RNG230609C00035500 | 2023-06-02 12:24PM EDT | 35.50 | 0.95 | 0.90 | 1.00 | -0.56 | -37.09% | 13 | 20 | 60.45% |
| RNG230609C00036000 | 2023-06-02 3:30PM EDT | 36.00 | 0.80 | 0.70 | 0.80 | -0.30 | -27.27% | 9 | 19 | 60.64% |
| RNG230609C00036500 | 2023-06-02 1:13PM EDT | 36.50 | 0.75 | 0.50 | 0.65 | -0.40 | -34.78% | 3 | 4 | 60.35% |
| RNG230609C00037000 | 2023-06-01 3:44PM EDT | 37.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 3 | 49 | 61.13% |
| RNG230609C00038000 | 2023-06-02 3:50PM EDT | 38.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 21 | 22 | 61.13% |
| RNG230609C00039000 | 2023-06-02 3:25PM EDT | 39.00 | 0.11 | 0.10 | 0.20 | +0.11 | - | 2 | 8 | 63.48% |
| RNG230609C00040000 | 2023-06-02 3:47PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 38 | 46 | 67.58% |
| RNG230609C00041000 | 2023-06-02 3:20PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 13 | 0 | 67.19% |
| RNG230609C00045000 | 2023-05-26 3:41PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 116.80% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230609P00017000 | 2023-05-10 9:38AM EDT | 17.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 0 | 284.38% |
| RNG230609P00018000 | 2023-05-10 11:13AM EDT | 18.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 264.06% |
| RNG230609P00019000 | 2023-05-12 1:23PM EDT | 19.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 0 | 245.31% |
| RNG230609P00021000 | 2023-05-15 9:57AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 196.09% |
| RNG230609P00022000 | 2023-05-16 1:46PM EDT | 22.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 8 | 47 | 180.47% |
| RNG230609P00023000 | 2023-05-12 1:23PM EDT | 23.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | - | 1 | 176.56% |
| RNG230609P00024000 | 2023-05-16 2:21PM EDT | 24.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 4 | 300 | 150.78% |
| RNG230609P00025000 | 2023-05-25 10:48AM EDT | 25.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 100 | 133 | 146.48% |
| RNG230609P00026000 | 2023-05-15 10:01AM EDT | 26.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 139.45% |
| RNG230609P00027000 | 2023-05-16 9:59AM EDT | 27.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 125.00% |
| RNG230609P00027500 | 2023-05-30 11:59AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 283 | 103.13% |
| RNG230609P00028000 | 2023-05-25 10:54AM EDT | 28.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 4 | 23 | 96.88% |
| RNG230609P00028500 | 2023-05-25 10:54AM EDT | 28.50 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 12 | 90.63% |
| RNG230609P00029000 | 2023-06-01 11:35AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 84.38% |
| RNG230609P00029500 | 2023-05-26 3:40PM EDT | 29.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 98.44% |
| RNG230609P00030000 | 2023-05-30 12:44PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 91.41% |
| RNG230609P00030500 | 2023-05-23 11:08AM EDT | 30.50 | 0.71 | 0.00 | 0.10 | 0.00 | - | - | 50 | 65.63% |
| RNG230609P00031000 | 2023-06-02 2:43PM EDT | 31.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 8 | 99 | 64.84% |
| RNG230609P00032000 | 2023-05-16 1:19PM EDT | 32.00 | 5.20 | 0.10 | 0.20 | 0.00 | - | - | 16 | 62.11% |
| RNG230609P00032500 | 2023-06-01 9:43AM EDT | 32.50 | 0.60 | 0.15 | 0.25 | +0.60 | - | - | 6 | 59.77% |
| RNG230609P00033000 | 2023-06-02 3:56PM EDT | 33.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 2 | 16 | 58.40% |
| RNG230609P00033500 | 2023-06-02 3:44PM EDT | 33.50 | 0.40 | 0.35 | 0.40 | +0.40 | - | 2 | 1 | 57.23% |
| RNG230609P00034000 | 2023-06-02 2:00PM EDT | 34.00 | 0.55 | 0.50 | 0.60 | +0.55 | - | 51 | 2 | 58.89% |
| RNG230609P00034500 | 2023-06-02 11:00AM EDT | 34.50 | 0.65 | 0.70 | 0.80 | +0.65 | - | 14 | 10 | 59.67% |
| RNG230609P00035000 | 2023-06-02 3:21PM EDT | 35.00 | 0.85 | 0.90 | 1.00 | +0.05 | +6.25% | 11 | 19 | 58.30% |
| RNG230609P00035500 | 2023-06-02 9:47AM EDT | 35.50 | 1.16 | 1.15 | 1.30 | +1.16 | - | 10 | 7 | 59.08% |
| RNG230609P00036000 | 2023-06-02 9:58AM EDT | 36.00 | 1.55 | 1.45 | 1.60 | +1.55 | - | 6 | 8 | 59.18% |
| RNG230609P00036500 | 2023-05-31 9:46AM EDT | 36.50 | 2.45 | 1.75 | 1.95 | 0.00 | - | 1 | 10 | 58.79% |
| RNG230609P00041000 | 2023-05-31 9:49AM EDT | 41.00 | 6.40 | 5.70 | 6.00 | +6.40 | - | - | 2 | 67.19% |
© 2023 Yahoo. Todos los derechos reservados.