Mercado fechado

RenaissanceRe Holdings Ltd. (RNR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
235,03-1,03 (-0,44%)
No fechamento: 04:00PM EDT
231,73 -3,30 (-1,41%)
Pós-fechamento: 06:13PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RNR240419C001500002023-11-03 10:34AM EDT150.0065.6065.5068.800.00-770.00%
RNR240419C001600002024-01-19 10:32AM EDT160.0056.0066.1070.500.00-160.00%
RNR240419C001700002024-03-14 2:05PM EDT170.0067.4663.8068.000.00-10181.18%
RNR240419C001800002023-12-05 12:05PM EDT180.0034.8026.4029.800.00-280.00%
RNR240419C001850002023-12-05 11:51AM EDT185.0029.6023.8026.300.00--00.00%
RNR240419C001900002023-11-29 12:23PM EDT190.0030.3016.1018.800.00-990.00%
RNR240419C001950002023-11-14 11:45AM EDT195.0025.6014.0016.300.00--10.00%
RNR240419C002000002024-03-13 11:10AM EDT200.0038.1934.5038.500.00-1153.15%
RNR240419C002100002024-03-28 10:24AM EDT210.0028.8024.8028.50+6.10+26.87%11455.51%
RNR240419C002200002024-03-12 1:30PM EDT220.0018.1015.5019.000.00-1843.49%
RNR240419C002300002024-03-21 1:11PM EDT230.007.408.0010.400.00-52233.48%
RNR240419C002400002024-03-26 2:58PM EDT240.001.951.605.000.00-57031.02%
RNR240419C002500002024-03-21 2:50PM EDT250.000.400.050.950.00-116022.99%
RNR240419C002600002024-03-13 2:51PM EDT260.001.000.004.800.00-911157.22%
RNR240419C003000002023-11-10 10:53AM EDT300.000.750.002.550.00--3066.41%
RNR240419C003200002023-11-02 3:04PM EDT320.000.600.004.800.00--291.67%
RNR240419C003300002024-03-11 1:53PM EDT330.000.050.000.050.00-161652.73%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RNR240419P000950002024-01-03 10:38AM EDT95.000.250.000.000.00-1150.00%
RNR240419P001350002024-01-31 1:32PM EDT135.000.100.000.000.00--150.00%
RNR240419P001400002024-03-04 11:46AM EDT140.000.250.004.800.00-58150.24%
RNR240419P001450002024-03-13 2:27PM EDT145.000.050.000.050.00-3370.31%
RNR240419P001500002024-01-19 12:24PM EDT150.002.670.004.800.00-117133.69%
RNR240419P001600002024-01-02 10:48AM EDT160.002.150.000.000.00-553625.00%
RNR240419P001650002023-12-06 4:21PM EDT165.002.750.952.800.00-37103.76%
RNR240419P001800002024-03-06 10:30AM EDT180.002.400.004.800.00-1588.94%
RNR240419P001850002024-03-15 1:11PM EDT185.000.050.055.000.00-1283.23%
RNR240419P001900002024-03-08 10:56AM EDT190.000.650.004.800.00-5575.15%
RNR240419P001950002024-01-12 4:03PM EDT195.006.781.454.900.00-1174.89%
RNR240419P002000002024-03-22 1:20PM EDT200.000.450.200.850.00-11046.12%
RNR240419P002100002024-03-28 10:33AM EDT210.000.700.200.90-0.35-33.33%11035.55%
RNR240419P002200002024-03-21 3:18PM EDT220.002.190.052.900.00-115737.50%
RNR240419P002300002024-03-25 9:41AM EDT230.005.591.804.900.00-212231.34%
RNR240419P002400002024-03-13 9:35AM EDT240.008.284.607.500.00-5619.75%
RNR240419P002500002024-03-13 9:35AM EDT250.0015.1312.6016.400.00--526.40%
RNR240419P003000002023-12-04 12:27PM EDT300.0089.7593.6098.500.00-40224.72%
RNR240419P003300002023-12-08 10:40AM EDT330.00132.00126.50131.100.00--0265.53%