Mercado abrirá em 4 h 9 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
77,59 -1,07 (-1,36%) OURO
2.418,50 -7,40 (-0,31%) Bitcoin USD
70.028,32 -842,01 (-1,19%)
RBC Bearings Incorporated (RBC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240621C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RBC240621C00210000 | 2023-12-20 10:32AM EDT | 210.00 | 74.10 | 74.00 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| RBC240621C00220000 | 2024-05-14 2:47PM EDT | 220.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBC240621C00230000 | 2024-05-21 9:30AM EDT | 230.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBC240621C00240000 | 2024-05-01 11:11AM EDT | 240.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RBC240621C00260000 | 2024-03-14 3:28PM EDT | 260.00 | 15.60 | 8.90 | 13.40 | 0.00 | - | 2 | 5 | 0.00% |
| RBC240621C00270000 | 2024-05-17 9:35AM EDT | 270.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBC240621C00280000 | 2024-05-17 2:59PM EDT | 280.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RBC240621C00290000 | 2024-05-20 1:14PM EDT | 290.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBC240621C00300000 | 2024-05-21 2:41PM EDT | 300.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RBC240621C00310000 | 2023-12-18 4:18PM EDT | 310.00 | 9.80 | 6.10 | 10.00 | 0.00 | - | 21 | 2 | 46.31% |
| RBC240621C00320000 | 2024-05-20 2:20PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RBC240621C00330000 | 2024-02-21 10:30AM EDT | 330.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 46.82% |
| RBC240621C00340000 | 2023-09-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RBC240621C00350000 | 2023-09-22 9:30AM EDT | 350.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 60.26% |
| RBC240621C00360000 | 2023-09-25 9:30AM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RBC240621C00410000 | 2024-05-16 2:34PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RBC240621C00420000 | 2024-03-01 4:29PM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 80.46% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240621P00110000 | 2024-03-04 12:13PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 210.06% |
| RBC240621P00115000 | 2023-09-18 9:30AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 201.49% |
| RBC240621P00120000 | 2023-09-19 9:30AM EDT | 120.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.31% |
| RBC240621P00125000 | 2024-01-05 3:31PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 185.45% |
| RBC240621P00130000 | 2023-09-19 9:30AM EDT | 130.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | - | 1 | 180.27% |
| RBC240621P00135000 | 2023-09-19 9:30AM EDT | 135.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 172.95% |
| RBC240621P00165000 | 2024-04-29 12:45PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBC240621P00170000 | 2024-01-19 12:54PM EDT | 170.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 126.49% |
| RBC240621P00180000 | 2023-09-15 3:41PM EDT | 180.00 | 4.10 | 2.45 | 6.10 | 0.00 | - | - | 4 | 133.55% |
| RBC240621P00185000 | 2024-05-16 2:34PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RBC240621P00190000 | 2024-04-30 2:04PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RBC240621P00195000 | 2024-03-11 12:54PM EDT | 195.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 68.46% |
| RBC240621P00200000 | 2024-05-16 3:55PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBC240621P00210000 | 2024-04-03 10:25AM EDT | 210.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 1 | 38 | 61.23% |
| RBC240621P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBC240621P00230000 | 2024-05-20 3:14PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBC240621P00240000 | 2024-05-16 3:41PM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RBC240621P00250000 | 2024-05-16 1:25PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RBC240621P00260000 | 2024-05-17 11:27AM EDT | 260.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBC240621P00270000 | 2024-05-20 9:41AM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RBC240621P00280000 | 2024-05-17 3:55PM EDT | 280.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| RBC240621P00290000 | 2024-05-20 9:41AM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RBC240621P00300000 | 2024-02-08 10:35AM EDT | 300.00 | 46.50 | 33.30 | 36.50 | 0.00 | - | - | 0 | 94.29% |
| RBC240621P00320000 | 2024-05-17 1:19PM EDT | 320.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.