Mercado abrirá em 4 h 32 min
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
91,59 +1,20 (+1,33%) OURO
1.914,70 -5,10 (-0,27%) Bitcoin USD
26.223,54 -39,36 (-0,15%)
RBC Bearings Incorporated (RBC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC231020C00185000 | 2023-07-07 9:37AM EDT | 185.00 | 39.30 | 38.80 | 41.50 | 0.00 | - | 2 | 8 | 0.00% |
| RBC231020C00200000 | 2023-09-13 3:37PM EDT | 200.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBC231020C00210000 | 2023-09-15 12:32PM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBC231020C00220000 | 2023-09-26 9:41AM EDT | 220.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBC231020C00230000 | 2023-09-26 9:32AM EDT | 230.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBC231020C00240000 | 2023-09-22 3:14PM EDT | 240.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RBC231020C00250000 | 2023-09-21 3:18PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RBC231020C00260000 | 2023-09-19 3:52PM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RBC231020C00270000 | 2023-09-18 2:37PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RBC231020C00280000 | 2023-05-26 3:47PM EDT | 280.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 59.79% |
| RBC231020C00290000 | 2023-02-17 10:33AM EDT | 290.00 | 7.70 | 1.50 | 6.20 | 0.00 | - | 1 | 1 | 78.06% |
| RBC231020C00310000 | 2023-08-15 12:43PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 55.86% |
| RBC231020C00320000 | 2023-08-15 12:42PM EDT | 320.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 60.99% |
| RBC231020C00330000 | 2023-08-02 3:12PM EDT | 330.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 68.99% |
| RBC231020C00340000 | 2023-08-02 3:07PM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 59.18% |
| RBC231020C00350000 | 2023-06-29 10:39AM EDT | 350.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.93% |
| RBC231020C00360000 | 2023-09-19 9:34AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC231020P00110000 | 2023-09-18 10:19AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBC231020P00125000 | 2023-03-01 10:30AM EDT | 125.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 169.24% |
| RBC231020P00130000 | 2023-03-01 10:30AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.30% |
| RBC231020P00145000 | 2023-08-02 9:42AM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RBC231020P00155000 | 2023-04-04 12:17PM EDT | 155.00 | 2.60 | 1.35 | 2.80 | 0.00 | - | - | 8 | 115.63% |
| RBC231020P00160000 | 2023-07-31 11:13AM EDT | 160.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 109.42% |
| RBC231020P00165000 | 2023-04-21 1:16PM EDT | 165.00 | 3.20 | 1.35 | 4.20 | 0.00 | - | 2 | 2 | 109.60% |
| RBC231020P00170000 | 2023-03-15 10:20AM EDT | 170.00 | 6.70 | 2.50 | 7.20 | 0.00 | - | - | 12 | 121.63% |
| RBC231020P00175000 | 2023-07-07 3:46PM EDT | 175.00 | 3.00 | 0.70 | 3.70 | 0.00 | - | 23 | 23 | 89.26% |
| RBC231020P00180000 | 2023-07-10 2:50PM EDT | 180.00 | 3.30 | 0.10 | 1.55 | 0.00 | - | 1 | 7 | 65.09% |
| RBC231020P00185000 | 2023-09-22 12:30PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RBC231020P00190000 | 2023-09-26 9:41AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBC231020P00195000 | 2023-08-22 9:58AM EDT | 195.00 | 2.98 | 0.15 | 0.50 | 0.00 | - | 1 | 49 | 43.70% |
| RBC231020P00200000 | 2023-08-29 10:30AM EDT | 200.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBC231020P00210000 | 2023-09-07 12:41PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBC231020P00220000 | 2023-09-26 10:20AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RBC231020P00230000 | 2023-09-25 10:10AM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RBC231020P00240000 | 2023-09-26 10:17AM EDT | 240.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
