Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.546,55 +1.468,16 (+2,44%)
Reliance, Inc. (RS)
NYSE - NYSE Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621C00125000 | 2023-10-25 2:53PM EDT | 125.00 | 124.90 | 145.60 | 146.60 | 0.00 | - | - | 0 | 0.00% |
| RS240621C00130000 | 2023-12-14 1:41PM EDT | 130.00 | 140.90 | 153.00 | 153.80 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00135000 | 2023-12-12 11:36AM EDT | 135.00 | 134.80 | 148.10 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00145000 | 2023-12-13 11:28AM EDT | 145.00 | 122.20 | 138.40 | 139.20 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00150000 | 2023-12-12 4:56PM EDT | 150.00 | 119.30 | 133.50 | 134.30 | 0.00 | - | - | 3 | 0.00% |
| RS240621C00155000 | 2023-12-12 12:05PM EDT | 155.00 | 116.50 | 128.70 | 129.40 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00160000 | 2023-12-12 11:05AM EDT | 160.00 | 111.50 | 123.80 | 124.60 | 0.00 | - | 1 | 6 | 0.00% |
| RS240621C00165000 | 2024-03-01 11:53AM EDT | 165.00 | 160.78 | 169.20 | 172.60 | 0.00 | - | 1 | 2 | 333.15% |
| RS240621C00170000 | 2023-12-11 2:24PM EDT | 170.00 | 102.70 | 114.10 | 114.90 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00180000 | 2023-12-11 2:24PM EDT | 180.00 | 93.30 | 104.50 | 105.20 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621C00195000 | 2024-03-15 3:49PM EDT | 195.00 | 128.20 | 131.60 | 132.20 | 0.00 | - | - | 1 | 231.67% |
| RS240621C00210000 | 2024-05-14 10:06AM EDT | 210.00 | 81.70 | 88.10 | 88.80 | 0.00 | - | 3 | 2 | 58.01% |
| RS240621C00220000 | 2023-12-13 11:53AM EDT | 220.00 | 54.24 | 67.30 | 68.00 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00230000 | 2024-05-14 10:06AM EDT | 230.00 | 61.80 | 68.10 | 68.90 | 0.00 | - | 1 | 8 | 46.51% |
| RS240621C00240000 | 2024-05-16 1:41PM EDT | 240.00 | 59.00 | 58.20 | 58.90 | 0.00 | - | 5 | 19 | 40.04% |
| RS240621C00250000 | 2023-12-14 11:39AM EDT | 250.00 | 36.20 | 42.00 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00260000 | 2024-05-17 9:32AM EDT | 260.00 | 38.87 | 38.50 | 39.30 | +1.74 | +4.69% | 6 | 18 | 31.15% |
| RS240621C00270000 | 2024-04-25 1:56PM EDT | 270.00 | 28.00 | 28.90 | 29.70 | 0.00 | - | 54 | 49 | 26.91% |
| RS240621C00280000 | 2024-05-17 1:09PM EDT | 280.00 | 20.95 | 19.70 | 20.50 | +2.45 | +13.24% | 1 | 241 | 23.13% |
| RS240621C00290000 | 2024-05-17 1:09PM EDT | 290.00 | 12.75 | 11.90 | 12.40 | +3.38 | +36.07% | 1 | 146 | 20.59% |
| RS240621C00300000 | 2024-05-15 1:02PM EDT | 300.00 | 5.50 | 5.70 | 6.20 | 0.00 | - | 4 | 67 | 18.90% |
| RS240621C00310000 | 2024-05-17 2:15PM EDT | 310.00 | 2.05 | 2.20 | 2.45 | -0.53 | -20.54% | 26 | 72 | 17.90% |
| RS240621C00320000 | 2024-05-17 12:03PM EDT | 320.00 | 0.95 | 0.60 | 0.80 | +0.17 | +21.79% | 10 | 137 | 17.64% |
| RS240621C00330000 | 2024-05-14 9:48AM EDT | 330.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 108 | 18.07% |
| RS240621C00340000 | 2024-05-07 12:12PM EDT | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 102 | 22.32% |
| RS240621C00350000 | 2024-04-24 3:28PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| RS240621C00360000 | 2024-05-07 1:30PM EDT | 360.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 30.13% |
| RS240621C00370000 | 2024-05-16 2:40PM EDT | 370.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 152 | 33.74% |
| RS240621C00380000 | 2024-04-17 10:20AM EDT | 380.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 6 | 29 | 37.16% |
| RS240621C00390000 | 2024-05-14 1:27PM EDT | 390.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 40.48% |
| RS240621C00400000 | 2024-04-24 3:09PM EDT | 400.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 43.65% |
| RS240621C00410000 | 2024-02-15 11:33AM EDT | 410.00 | 1.00 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 50.95% |
| RS240621C00430000 | 2024-03-26 12:08PM EDT | 430.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 52.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621P00170000 | 2024-01-31 11:44AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RS240621P00180000 | 2024-05-16 12:45PM EDT | 180.00 | 0.10 | 1.10 | 0.25 | 0.00 | - | 1 | 0 | 85.84% |
| RS240621P00190000 | 2024-02-16 4:54PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 62.31% |
| RS240621P00195000 | 2024-02-28 11:10AM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 57.81% |
| RS240621P00200000 | 2024-03-28 3:27PM EDT | 200.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 54.69% |
| RS240621P00210000 | 2024-05-17 2:54PM EDT | 210.00 | 0.08 | 1.70 | 1.90 | -2.67 | -97.09% | 3 | 68 | 76.51% |
| RS240621P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 47.17% |
| RS240621P00230000 | 2024-05-07 12:12PM EDT | 230.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 41.11% |
| RS240621P00240000 | 2024-05-03 3:47PM EDT | 240.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 47 | 35.21% |
| RS240621P00250000 | 2024-05-09 10:22AM EDT | 250.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 6 | 36 | 31.23% |
| RS240621P00260000 | 2024-05-15 11:44AM EDT | 260.00 | 0.59 | 0.30 | 0.50 | 0.00 | - | 4 | 23 | 27.17% |
| RS240621P00270000 | 2024-05-16 3:19PM EDT | 270.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 5 | 59 | 23.84% |
| RS240621P00280000 | 2024-05-17 1:05PM EDT | 280.00 | 1.52 | 1.50 | 1.70 | -0.16 | -9.52% | 4 | 65 | 21.30% |
| RS240621P00290000 | 2024-05-17 11:30AM EDT | 290.00 | 3.40 | 3.30 | 3.70 | -0.20 | -5.56% | 3 | 103 | 19.59% |
| RS240621P00300000 | 2024-05-17 1:22PM EDT | 300.00 | 7.20 | 7.20 | 7.60 | -3.32 | -31.56% | 3 | 167 | 18.28% |
| RS240621P00310000 | 2024-05-13 10:05AM EDT | 310.00 | 16.20 | 13.60 | 14.40 | 0.00 | - | 1 | 35 | 18.98% |
| RS240621P00320000 | 2024-05-10 9:30AM EDT | 320.00 | 23.10 | 22.30 | 23.20 | 0.00 | - | 12 | 23 | 21.60% |
| RS240621P00330000 | 2024-04-22 10:53AM EDT | 330.00 | 18.50 | 32.10 | 33.00 | 0.00 | - | 1 | 13 | 26.55% |
| RS240621P00340000 | 2024-04-25 9:43AM EDT | 340.00 | 52.00 | 42.00 | 43.00 | 0.00 | - | 1 | 0 | 31.95% |
| RS240621P00350000 | 2024-03-20 2:05PM EDT | 350.00 | 26.80 | 32.40 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00360000 | 2024-02-15 1:37PM EDT | 360.00 | 35.70 | 39.90 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00370000 | 2024-04-25 9:43AM EDT | 370.00 | 82.00 | 72.00 | 72.90 | 0.00 | - | 2 | 0 | 45.39% |
| RS240621P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 92.00 | 82.00 | 82.90 | 0.00 | - | - | 0 | 49.60% |
| RS240621P00400000 | 2024-04-25 9:43AM EDT | 400.00 | 112.00 | 102.00 | 102.90 | 0.00 | - | - | 0 | 52.86% |
| RS240621P00430000 | 2024-03-21 1:29PM EDT | 430.00 | 98.00 | 108.50 | 112.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.