Sturm, Ruger & Company, Inc. (RGR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:44PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGR241115C00022500 | 2024-04-15 10:37AM EDT | 22.50 | 23.00 | 20.00 | 21.80 | 0.00 | - | 1 | 1 | 54.00% |
| RGR241115C00025000 | 2024-01-12 10:44AM EDT | 25.00 | 19.99 | 18.00 | 22.90 | 0.00 | - | - | 1 | 90.58% |
| RGR241115C00030000 | 2024-04-15 9:38AM EDT | 30.00 | 16.68 | 11.70 | 16.20 | 0.00 | - | 1 | 7 | 78.10% |
| RGR241115C00035000 | 2023-12-19 4:59PM EDT | 35.00 | 12.00 | 10.30 | 11.00 | 0.00 | - | 2 | 7 | 51.27% |
| RGR241115C00040000 | 2024-05-10 10:17AM EDT | 40.00 | 5.30 | 5.30 | 5.60 | 0.00 | - | 1 | 30 | 32.25% |
| RGR241115C00045000 | 2024-05-15 1:11PM EDT | 45.00 | 2.60 | 2.55 | 2.70 | -0.15 | -5.45% | 3 | 52 | 28.27% |
| RGR241115C00050000 | 2024-05-15 11:45AM EDT | 50.00 | 1.10 | 1.05 | 1.25 | -0.05 | -4.35% | 49 | 468 | 28.08% |
| RGR241115C00055000 | 2024-05-14 10:37AM EDT | 55.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 200 | 28.32% |
| RGR241115C00060000 | 2024-05-13 10:38AM EDT | 60.00 | 0.33 | 0.15 | 0.35 | 0.00 | - | 1 | 549 | 31.30% |
| RGR241115C00065000 | 2024-05-10 10:39AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 57 | 44.14% |
| RGR241115C00070000 | 2024-03-13 9:45AM EDT | 70.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 18 | 45.95% |
| RGR241115C00075000 | 2024-02-29 4:29PM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 86 | 43.16% |
| RGR241115C00080000 | 2024-02-22 4:22PM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 36 | 38 | 48.58% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGR241115P00022500 | 2023-11-14 1:02PM EDT | 22.50 | 0.18 | 0.00 | 2.35 | 0.00 | - | - | 7 | 82.01% |
| RGR241115P00025000 | 2023-12-12 10:30AM EDT | 25.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 8 | 51.27% |
| RGR241115P00030000 | 2024-02-29 3:42PM EDT | 30.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 23 | 46 | 53.86% |
| RGR241115P00035000 | 2024-05-09 3:29PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 165 | 30.57% |
| RGR241115P00040000 | 2024-05-13 3:35PM EDT | 40.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 1 | 771 | 26.61% |
| RGR241115P00045000 | 2024-05-09 3:47PM EDT | 45.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 283 | 24.02% |
| RGR241115P00050000 | 2024-05-08 11:47AM EDT | 50.00 | 7.60 | 7.20 | 7.50 | 0.00 | - | 1 | 65 | 22.00% |
| RGR241115P00055000 | 2024-01-02 12:22PM EDT | 55.00 | 10.50 | 8.60 | 11.70 | 0.00 | - | 1 | 99 | 0.00% |
| RGR241115P00060000 | 2023-10-24 1:11PM EDT | 60.00 | 9.30 | 12.90 | 16.50 | 0.00 | - | 3 | 5 | 0.00% |
| RGR241115P00065000 | 2024-04-25 3:37PM EDT | 65.00 | 18.67 | 21.70 | 23.30 | 0.00 | - | 2 | 2 | 54.00% |
| RGR241115P00070000 | 2023-11-01 12:12PM EDT | 70.00 | 15.80 | 23.00 | 28.00 | 0.00 | - | 2 | 0 | 55.98% |
© 2024 Yahoo. Todos los derechos reservados.