Mercado fechado

RBC Bearings Incorporated (RBC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
291,52-1,33 (-0,45%)
No fechamento: 04:00PM EDT
291,52 -0,24 (-0,08%)
Pós-fechamento: 04:06PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RBC240621C002000002024-04-15 9:30AM EDT200.0059.500.000.000.00--10.00%
RBC240621C002100002023-12-20 10:32AM EDT210.0074.1074.0078.000.00--20.00%
RBC240621C002200002024-05-14 2:47PM EDT220.0051.1570.4075.000.00-220065.33%
RBC240621C002300002024-05-24 3:05PM EDT230.0063.7560.6065.30-3.45-5.13%46459.45%
RBC240621C002400002024-05-01 11:11AM EDT240.0016.0050.5055.400.00-252650.90%
RBC240621C002600002024-03-14 3:28PM EDT260.0015.608.9013.400.00-250.00%
RBC240621C002700002024-05-17 9:35AM EDT270.0014.5021.2026.000.00-1239.93%
RBC240621C002800002024-05-17 2:59PM EDT280.0010.8413.6017.500.00-403834.14%
RBC240621C002900002024-05-24 11:01AM EDT290.009.166.009.70-2.54-21.71%1427.77%
RBC240621C003000002024-05-24 11:01AM EDT300.003.971.004.90-0.03-0.75%1325.93%
RBC240621C003100002023-12-18 4:18PM EDT310.009.806.1010.000.00-21253.41%
RBC240621C003200002024-05-20 2:20PM EDT320.000.850.001.000.00-1525.90%
RBC240621C003300002024-02-21 10:30AM EDT330.002.300.055.000.00-1252.80%
RBC240621C003400002023-09-25 9:30AM EDT340.001.750.000.000.00-1112.50%
RBC240621C003500002023-09-22 9:30AM EDT350.001.000.105.000.00--153.97%
RBC240621C003600002023-09-25 9:30AM EDT360.001.000.000.000.00-1112.50%
RBC240621C004100002024-05-16 2:34PM EDT410.000.050.000.650.00-62657.72%
RBC240621C004200002024-03-01 4:29PM EDT420.000.500.004.800.00-101087.22%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RBC240621P001100002024-03-04 12:13PM EDT110.000.250.004.800.00-13218.97%
RBC240621P001150002023-09-18 9:30AM EDT115.001.000.004.800.00--1209.94%
RBC240621P001200002023-09-19 9:30AM EDT120.001.350.004.800.00--1201.29%
RBC240621P001250002024-01-05 3:31PM EDT125.000.300.004.800.00-10193.02%
RBC240621P001300002023-09-19 9:30AM EDT130.001.500.105.000.00--1187.55%
RBC240621P001350002023-09-19 9:30AM EDT135.001.550.105.000.00--1179.83%
RBC240621P001650002024-04-29 12:45PM EDT165.000.300.004.800.00-22136.91%
RBC240621P001700002024-01-19 12:54PM EDT170.003.000.004.800.00-21130.84%
RBC240621P001800002023-09-15 3:41PM EDT180.004.102.456.100.00--4138.04%
RBC240621P001850002024-05-16 2:34PM EDT185.000.200.001.900.00-207293.46%
RBC240621P001900002024-04-30 2:04PM EDT190.000.250.004.800.00-526108.11%
RBC240621P001950002024-03-11 12:54PM EDT195.000.500.000.650.00-1470.17%
RBC240621P002000002024-05-16 3:55PM EDT200.000.300.004.800.00-12797.50%
RBC240621P002100002024-04-03 10:25AM EDT210.000.500.050.900.00-13862.40%
RBC240621P002200002024-05-17 9:30AM EDT220.000.050.001.450.00-330159.18%
RBC240621P002300002024-05-23 3:47PM EDT230.001.690.004.800.00-16267.87%
RBC240621P002400002024-05-16 3:41PM EDT240.001.400.001.000.00-32046.78%
RBC240621P002500002024-05-16 1:25PM EDT250.003.000.004.800.00--362.55%
RBC240621P002600002024-05-17 11:27AM EDT260.000.860.004.800.00-1151.98%
RBC240621P002700002024-05-20 9:41AM EDT270.001.100.054.800.00-21241.24%
RBC240621P002800002024-05-23 11:57AM EDT280.002.350.204.90-0.11-4.47%15030.35%
RBC240621P002900002024-05-23 11:57AM EDT290.005.353.207.50+0.53+11.00%14525.65%
RBC240621P003000002024-02-08 10:35AM EDT300.0046.5033.3036.500.00--093.52%
RBC240621P003200002024-05-17 1:19PM EDT320.0033.5025.7030.400.00-1131.38%