Mercado abrirá em 9 h 6 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,95 +0,41 (+0,50%) OURO
2.335,10 -4,50 (-0,19%) Bitcoin USD
63.365,89 +2.553,56 (+4,20%)
RBC Bearings Incorporated (RBC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240719C00195000 | 2024-02-08 10:38AM EDT | 195.00 | 55.40 | 75.50 | 79.70 | 0.00 | - | - | 1 | 111.94% |
| RBC240719C00210000 | 2024-05-15 1:21PM EDT | 210.00 | 66.20 | 61.20 | 66.00 | 0.00 | - | - | 1 | 100.78% |
| RBC240719C00220000 | 2024-06-27 9:43AM EDT | 220.00 | 48.75 | 48.80 | 50.10 | 0.00 | - | 1 | 43 | 47.85% |
| RBC240719C00230000 | 2024-05-31 9:47AM EDT | 230.00 | 65.50 | 38.10 | 42.70 | 0.00 | - | 1 | 2 | 67.05% |
| RBC240719C00240000 | 2024-04-02 11:31AM EDT | 240.00 | 32.95 | 17.50 | 22.00 | 0.00 | - | - | 3 | 0.00% |
| RBC240719C00250000 | 2024-05-23 12:00PM EDT | 250.00 | 46.00 | 24.00 | 28.40 | 0.00 | - | - | 5 | 59.96% |
| RBC240719C00270000 | 2024-06-25 10:54AM EDT | 270.00 | 7.40 | 4.00 | 8.00 | +7.40 | - | - | 1 | 33.02% |
| RBC240719C00280000 | 2024-06-24 11:40AM EDT | 280.00 | 4.60 | 0.10 | 5.00 | 0.00 | - | 3 | 9 | 36.88% |
| RBC240719C00290000 | 2024-06-18 10:26AM EDT | 290.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 48.60% |
| RBC240719C00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.10 | 4.50 | 8.40 | 0.00 | - | - | 2 | 67.93% |
| RBC240719C00310000 | 2024-04-17 9:30AM EDT | 310.00 | 1.55 | 0.50 | 5.30 | 0.00 | - | - | 1 | 58.06% |
| RBC240719C00330000 | 2023-12-13 1:31PM EDT | 330.00 | 4.80 | 2.80 | 7.40 | 0.00 | - | 1 | 2 | 88.96% |
| RBC240719C00370000 | 2024-06-18 3:51PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 58.40% |
| RBC240719C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.50% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240719P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 218.99% |
| RBC240719P00175000 | 2024-03-12 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.99% |
| RBC240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.57% |
| RBC240719P00185000 | 2024-04-18 12:42PM EDT | 185.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 120.78% |
| RBC240719P00190000 | 2024-02-20 10:30AM EDT | 190.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 73.44% |
| RBC240719P00195000 | 2024-04-25 11:10AM EDT | 195.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 107.23% |
| RBC240719P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 2 | 10 | 70.31% |
| RBC240719P00210000 | 2024-05-02 11:05AM EDT | 210.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 52.93% |
| RBC240719P00220000 | 2024-06-20 11:22AM EDT | 220.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 178 | 42.48% |
| RBC240719P00230000 | 2024-04-30 1:12PM EDT | 230.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 62.96% |
| RBC240719P00260000 | 2024-06-20 11:22AM EDT | 260.00 | 2.24 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 37.61% |
| RBC240719P00290000 | 2024-06-07 12:31PM EDT | 290.00 | 12.90 | 18.60 | 23.00 | 0.00 | - | 42 | 16 | 38.20% |
| RBC240719P00390000 | 2024-02-08 10:51AM EDT | 390.00 | 137.40 | 120.10 | 124.50 | 0.00 | - | - | 0 | 105.08% |
© 2024 Yahoo. Todos os direitos reservados.