RNG - RingCentral, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RNG230609C000170002023-05-11 10:12AM EDT17.0013.1018.0018.400.00--050.00%
RNG230609C000180002023-05-10 11:35AM EDT18.0013.5016.9017.600.00--0248.44%
RNG230609C000200002023-06-01 1:30PM EDT20.0016.0515.0015.400.00-1150.00%
RNG230609C000210002023-06-01 9:32AM EDT21.0013.3014.0014.40+13.30--150.00%
RNG230609C000240002023-06-01 9:32AM EDT24.0010.4011.0011.70+10.40--1183.98%
RNG230609C000270002023-05-31 9:32AM EDT27.007.708.008.500.00-165110.16%
RNG230609C000275002023-06-02 9:32AM EDT27.508.507.507.90+8.50-1050.00%
RNG230609C000280002023-05-26 3:26PM EDT28.007.607.007.500.00-11496.88%
RNG230609C000285002023-05-25 3:40PM EDT28.502.106.507.000.00--390.63%
RNG230609C000290002023-06-01 9:31AM EDT29.005.405.906.500.00-21650.00%
RNG230609C000295002023-05-26 9:46AM EDT29.501.855.506.000.00-1578.13%
RNG230609C000300002023-06-01 1:30PM EDT30.006.155.005.500.00-13871.88%
RNG230609C000305002023-06-02 3:57PM EDT30.504.844.604.90+0.54+12.56%2565.63%
RNG230609C000310002023-06-02 3:57PM EDT31.004.344.104.40-0.86-16.54%18659.38%
RNG230609C000315002023-05-25 12:58PM EDT31.500.673.704.000.00--169.34%
RNG230609C000320002023-06-02 12:28PM EDT32.003.403.303.50-0.98-22.37%2667.58%
RNG230609C000325002023-06-02 10:01AM EDT32.502.952.853.00+2.95-2062.31%
RNG230609C000330002023-06-02 2:15PM EDT33.002.652.302.60-0.65-19.70%12656.25%
RNG230609C000335002023-06-02 10:48AM EDT33.502.552.052.20+1.10+75.86%501160.74%
RNG230609C000340002023-06-01 11:16AM EDT34.001.621.701.850.00-182460.45%
RNG230609C000345002023-05-31 12:39PM EDT34.501.151.401.550.00-51161.13%
RNG230609C000350002023-06-02 1:10PM EDT35.001.451.101.25-0.55-27.50%4637559.77%
RNG230609C000355002023-06-02 12:24PM EDT35.500.950.901.00-0.56-37.09%132060.45%
RNG230609C000360002023-06-02 3:30PM EDT36.000.800.700.80-0.30-27.27%91960.64%
RNG230609C000365002023-06-02 1:13PM EDT36.500.750.500.65-0.40-34.78%3460.35%
RNG230609C000370002023-06-01 3:44PM EDT37.000.750.400.500.00-34961.13%
RNG230609C000380002023-06-02 3:50PM EDT38.000.250.200.30-0.30-54.55%212261.13%
RNG230609C000390002023-06-02 3:25PM EDT39.000.110.100.20+0.11-2863.48%
RNG230609C000400002023-06-02 3:47PM EDT40.000.100.050.15-0.10-50.00%384667.58%
RNG230609C000410002023-06-02 3:20PM EDT41.000.100.000.10+0.10-13067.19%
RNG230609C000450002023-05-26 3:41PM EDT45.000.100.000.250.00-66116.80%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RNG230609P000170002023-05-10 9:38AM EDT17.000.140.000.150.00--0284.38%
RNG230609P000180002023-05-10 11:13AM EDT18.000.040.000.150.00--5264.06%
RNG230609P000190002023-05-12 1:23PM EDT19.000.080.000.150.00--0245.31%
RNG230609P000210002023-05-15 9:57AM EDT21.000.100.000.100.00-11196.09%
RNG230609P000220002023-05-16 1:46PM EDT22.000.190.000.100.00-847180.47%
RNG230609P000230002023-05-12 1:23PM EDT23.000.330.000.150.00--1176.56%
RNG230609P000240002023-05-16 2:21PM EDT24.000.410.000.100.00-4300150.78%
RNG230609P000250002023-05-25 10:48AM EDT25.000.210.000.150.00-100133146.48%
RNG230609P000260002023-05-15 10:01AM EDT26.000.900.000.200.00-326139.45%
RNG230609P000270002023-05-16 9:59AM EDT27.001.150.000.200.00-15125.00%
RNG230609P000275002023-05-30 11:59AM EDT27.500.050.000.10+0.05--283103.13%
RNG230609P000280002023-05-25 10:54AM EDT28.000.900.000.100.00-42396.88%
RNG230609P000285002023-05-25 10:54AM EDT28.501.100.000.100.00--1290.63%
RNG230609P000290002023-06-01 11:35AM EDT29.000.050.000.100.00-6884.38%
RNG230609P000295002023-05-26 3:40PM EDT29.500.300.000.300.00-1498.44%
RNG230609P000300002023-05-30 12:44PM EDT30.000.250.000.300.00-2791.41%
RNG230609P000305002023-05-23 11:08AM EDT30.500.710.000.100.00--5065.63%
RNG230609P000310002023-06-02 2:43PM EDT31.000.090.050.10-0.01-10.00%89964.84%
RNG230609P000320002023-05-16 1:19PM EDT32.005.200.100.200.00--1662.11%
RNG230609P000325002023-06-01 9:43AM EDT32.500.600.150.25+0.60--659.77%
RNG230609P000330002023-06-02 3:56PM EDT33.000.270.250.30-0.03-10.00%21658.40%
RNG230609P000335002023-06-02 3:44PM EDT33.500.400.350.40+0.40-2157.23%
RNG230609P000340002023-06-02 2:00PM EDT34.000.550.500.60+0.55-51258.89%
RNG230609P000345002023-06-02 11:00AM EDT34.500.650.700.80+0.65-141059.67%
RNG230609P000350002023-06-02 3:21PM EDT35.000.850.901.00+0.05+6.25%111958.30%
RNG230609P000355002023-06-02 9:47AM EDT35.501.161.151.30+1.16-10759.08%
RNG230609P000360002023-06-02 9:58AM EDT36.001.551.451.60+1.55-6859.18%
RNG230609P000365002023-05-31 9:46AM EDT36.502.451.751.950.00-11058.79%
RNG230609P000410002023-05-31 9:49AM EDT41.006.405.706.00+6.40--267.19%