Mercado fechado

RBC Bearings Incorporated (RBC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
292,66+5,14 (+1,79%)
No fechamento: 04:00PM EDT
292,66 0,00 (0,00%)
Pós-fechamento: 05:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RBC240719C001950002024-02-08 10:38AM EDT195.0055.4075.5079.700.00--10.00%
RBC240719C002100002024-05-15 1:21PM EDT210.0066.2061.2066.000.00--10.00%
RBC240719C002200002024-07-12 3:38PM EDT220.0074.2570.8075.20+7.45+11.15%447113.09%
RBC240719C002300002024-05-31 9:47AM EDT230.0065.5038.1042.700.00-120.00%
RBC240719C002400002024-04-02 11:31AM EDT240.0032.9517.5022.000.00--30.00%
RBC240719C002500002024-05-23 12:00PM EDT250.0046.0024.0028.400.00--50.00%
RBC240719C002700002024-07-01 12:06PM EDT270.006.5620.7025.500.00-1273.05%
RBC240719C002800002024-06-24 11:40AM EDT280.004.6011.6015.500.00-3951.49%
RBC240719C002900002024-06-18 10:26AM EDT290.001.502.657.000.00-2437.38%
RBC240719C003000002024-04-24 9:30AM EDT300.001.100.000.000.00--26.25%
RBC240719C003100002024-04-17 9:30AM EDT310.001.550.505.300.00--158.73%
RBC240719C003300002023-12-13 1:31PM EDT330.004.802.807.400.00-12112.70%
RBC240719C003700002024-06-18 3:51PM EDT370.000.050.000.100.00-5571.48%
RBC240719C003900002024-04-25 9:30AM EDT390.000.500.004.800.00--1157.91%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RBC240719P001250002023-12-01 10:30AM EDT125.000.850.004.800.00-11418.36%
RBC240719P001750002024-03-12 9:30AM EDT175.000.300.000.750.00-12192.38%
RBC240719P001800002024-03-12 9:30AM EDT180.000.350.000.750.00--1183.01%
RBC240719P001850002024-04-18 12:42PM EDT185.001.200.004.800.00-1515246.88%
RBC240719P001900002024-02-20 10:30AM EDT190.000.950.000.500.00--1155.37%
RBC240719P001950002024-04-25 11:10AM EDT195.001.300.004.800.00-108223.49%
RBC240719P002000002024-03-08 10:30AM EDT200.000.950.000.900.00-210151.95%
RBC240719P002100002024-05-02 11:05AM EDT210.001.200.000.400.00-117119.14%
RBC240719P002200002024-06-20 11:22AM EDT220.000.180.000.100.00-217887.50%
RBC240719P002300002024-04-30 1:12PM EDT230.005.200.004.800.00-123148.29%
RBC240719P002600002024-06-20 11:22AM EDT260.002.240.004.800.00-1288.50%
RBC240719P002900002024-06-07 12:31PM EDT290.0012.9014.5019.100.00-4216121.58%
RBC240719P003900002024-02-08 10:51AM EDT390.00137.40120.10124.500.00--0359.68%