Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.356,98 +120,27 (+0,19%)
RH (RH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240607C00240000 | 2024-05-23 12:37PM EDT | 240.00 | 24.90 | 29.00 | 37.70 | 0.00 | - | - | 21 | 80.05% |
| RH240607C00245000 | 2024-05-30 10:15AM EDT | 245.00 | 25.38 | 24.00 | 32.40 | 0.00 | - | 1 | 3 | 67.97% |
| RH240607C00247500 | 2024-05-23 1:14PM EDT | 247.50 | 19.20 | 22.00 | 29.90 | 0.00 | - | - | 2 | 66.70% |
| RH240607C00250000 | 2024-05-30 9:57AM EDT | 250.00 | 25.25 | 19.00 | 27.70 | 0.00 | - | 2 | 112 | 60.35% |
| RH240607C00252500 | 2024-05-24 11:47AM EDT | 252.50 | 14.10 | 17.00 | 25.60 | 0.00 | - | 21 | 46 | 60.84% |
| RH240607C00255000 | 2024-05-31 9:41AM EDT | 255.00 | 18.95 | 15.00 | 23.70 | -0.25 | -1.30% | 3 | 41 | 61.40% |
| RH240607C00257500 | 2024-05-31 9:41AM EDT | 257.50 | 15.00 | 13.00 | 21.80 | -2.49 | -14.24% | 4 | 28 | 61.00% |
| RH240607C00260000 | 2024-05-30 2:24PM EDT | 260.00 | 15.54 | 11.10 | 16.10 | 0.00 | - | 4 | 42 | 65.38% |
| RH240607C00262500 | 2024-05-31 11:01AM EDT | 262.50 | 9.10 | 9.50 | 18.50 | -2.90 | -24.17% | 1 | 2 | 61.94% |
| RH240607C00265000 | 2024-05-30 3:48PM EDT | 265.00 | 10.80 | 7.90 | 17.00 | -0.60 | -5.26% | 16 | 35 | 62.22% |
| RH240607C00267500 | 2024-05-30 12:19PM EDT | 267.50 | 11.15 | 6.50 | 15.70 | 0.00 | - | 2 | 25 | 63.12% |
| RH240607C00270000 | 2024-05-31 12:43PM EDT | 270.00 | 8.11 | 5.10 | 14.00 | -3.69 | -31.27% | 60 | 212 | 61.71% |
| RH240607C00272500 | 2024-05-31 12:21PM EDT | 272.50 | 4.60 | 3.90 | 12.80 | -5.91 | -56.23% | 3 | 8 | 62.01% |
| RH240607C00275000 | 2024-05-31 2:56PM EDT | 275.00 | 6.85 | 4.70 | 11.50 | -1.82 | -20.99% | 17 | 550 | 68.35% |
| RH240607C00280000 | 2024-05-31 3:17PM EDT | 280.00 | 5.75 | 1.70 | 9.60 | -2.30 | -28.57% | 3 | 369 | 64.65% |
| RH240607C00282500 | 2024-05-31 3:23PM EDT | 282.50 | 4.88 | 0.70 | 8.60 | +0.35 | +7.73% | 1 | 1 | 63.22% |
| RH240607C00285000 | 2024-05-31 3:58PM EDT | 285.00 | 4.13 | 0.60 | 8.10 | -2.37 | -36.46% | 7 | 21 | 66.64% |
| RH240607C00287500 | 2024-05-30 3:18PM EDT | 287.50 | 3.25 | 0.05 | 7.90 | -1.75 | -35.00% | 2 | 7 | 69.01% |
| RH240607C00290000 | 2024-05-31 3:24PM EDT | 290.00 | 2.25 | 0.40 | 2.95 | -0.95 | -29.69% | 26 | 78 | 52.10% |
| RH240607C00292500 | 2024-05-20 2:08PM EDT | 292.50 | 14.20 | 0.05 | 6.30 | 0.00 | - | - | 21 | 71.92% |
| RH240607C00295000 | 2024-05-31 3:17PM EDT | 295.00 | 1.90 | 0.00 | 2.00 | -1.60 | -45.71% | 1 | 23 | 51.81% |
| RH240607C00297500 | 2024-05-21 10:15AM EDT | 297.50 | 1.00 | 0.05 | 5.60 | -8.55 | -89.53% | 1 | 1 | 77.61% |
| RH240607C00300000 | 2024-05-30 2:49PM EDT | 300.00 | 0.05 | 0.80 | 5.30 | -2.40 | -97.96% | 2 | 57 | 84.33% |
| RH240607C00305000 | 2024-05-31 1:28PM EDT | 305.00 | 2.00 | 0.00 | 2.00 | -0.28 | -12.28% | 1 | 11 | 66.31% |
| RH240607C00310000 | 2024-05-30 9:30AM EDT | 310.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 12 | 31 | 93.26% |
| RH240607C00315000 | 2024-05-30 3:37PM EDT | 315.00 | 1.35 | 0.05 | 2.20 | 0.00 | - | 6 | 33 | 81.88% |
| RH240607C00320000 | 2024-05-31 3:05PM EDT | 320.00 | 0.65 | 0.00 | 4.60 | -0.35 | -35.00% | 1 | 25 | 106.59% |
| RH240607C00325000 | 2024-05-30 3:56PM EDT | 325.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 25 | 21 | 114.87% |
| RH240607C00330000 | 2024-05-28 2:17PM EDT | 330.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 121.61% |
| RH240607C00335000 | 2024-05-23 3:44PM EDT | 335.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 128.13% |
| RH240607C00340000 | 2024-05-31 9:54AM EDT | 340.00 | 0.25 | 0.00 | 4.80 | -5.49 | -95.64% | 1 | 9 | 134.42% |
| RH240607C00345000 | 2024-05-13 2:26PM EDT | 345.00 | 5.86 | 0.00 | 4.70 | 0.00 | - | 3 | 5 | 139.82% |
| RH240607C00350000 | 2024-05-23 3:59PM EDT | 350.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 145.00% |
| RH240607C00355000 | 2024-05-22 3:32PM EDT | 355.00 | 0.92 | 0.00 | 4.60 | 0.00 | - | 10 | 6 | 150.78% |
| RH240607C00360000 | 2024-05-28 1:38PM EDT | 360.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 155.62% |
| RH240607C00365000 | 2024-05-20 3:07PM EDT | 365.00 | 1.53 | 0.00 | 4.50 | 0.00 | - | - | 3 | 161.13% |
| RH240607C00370000 | 2024-05-17 12:53PM EDT | 370.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 165.63% |
| RH240607C00380000 | 2024-05-31 1:36PM EDT | 380.00 | 0.05 | 0.00 | 4.30 | -1.75 | -97.22% | 11 | 1 | 175.07% |
| RH240607C00390000 | 2024-05-16 1:46PM EDT | 390.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 185.01% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240607P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 276.17% |
| RH240607P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 249.61% |
| RH240607P00185000 | 2024-04-30 10:43AM EDT | 185.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 216.97% |
| RH240607P00190000 | 2024-05-24 11:02AM EDT | 190.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 4 | 14 | 201.51% |
| RH240607P00195000 | 2024-05-23 3:24PM EDT | 195.00 | 1.86 | 0.00 | 4.50 | 0.00 | - | - | 4 | 190.89% |
| RH240607P00200000 | 2024-05-24 1:58PM EDT | 200.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 116.31% |
| RH240607P00205000 | 2024-05-31 9:30AM EDT | 205.00 | 0.25 | 0.00 | 4.80 | -0.75 | -75.00% | 2 | 30 | 170.92% |
| RH240607P00210000 | 2024-05-30 3:46PM EDT | 210.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 10 | 42 | 159.62% |
| RH240607P00215000 | 2024-05-29 2:54PM EDT | 215.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 3 | 20 | 141.26% |
| RH240607P00220000 | 2024-05-30 3:53PM EDT | 220.00 | 2.00 | 0.00 | 4.50 | +0.23 | +12.99% | 2 | 49 | 134.96% |
| RH240607P00225000 | 2024-05-31 11:41AM EDT | 225.00 | 0.95 | 0.00 | 1.90 | -1.20 | -55.81% | 9 | 40 | 99.37% |
| RH240607P00227500 | 2024-05-28 10:06AM EDT | 227.50 | 2.48 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 121.12% |
| RH240607P00230000 | 2024-05-31 1:25PM EDT | 230.00 | 0.80 | 0.00 | 4.80 | -1.16 | -59.18% | 23 | 47 | 115.72% |
| RH240607P00235000 | 2024-05-30 10:19AM EDT | 235.00 | 0.95 | 0.00 | 1.25 | -1.65 | -63.46% | 2 | 62 | 73.54% |
| RH240607P00237500 | 2024-05-31 9:41AM EDT | 237.50 | 1.55 | 0.00 | 4.80 | -1.00 | -39.22% | 5 | 5 | 99.54% |
| RH240607P00240000 | 2024-05-31 2:56PM EDT | 240.00 | 0.75 | 0.00 | 2.80 | -2.80 | -78.87% | 9 | 15 | 79.74% |
| RH240607P00242500 | 2024-05-31 10:26AM EDT | 242.50 | 2.00 | 0.00 | 3.00 | -1.51 | -43.02% | 73 | 20 | 76.39% |
| RH240607P00245000 | 2024-05-31 9:41AM EDT | 245.00 | 1.05 | 0.80 | 1.10 | -6.55 | -86.18% | 67 | 81 | 62.70% |
| RH240607P00247500 | 2024-05-31 9:41AM EDT | 247.50 | 2.30 | 0.05 | 5.50 | -12.40 | -84.35% | 33 | 13 | 82.18% |
| RH240607P00250000 | 2024-05-31 1:57PM EDT | 250.00 | 2.50 | 0.00 | 2.05 | -4.51 | -64.34% | 82 | 31 | 54.66% |
| RH240607P00252500 | 2024-05-30 3:48PM EDT | 252.50 | 7.08 | 0.05 | 6.60 | 0.00 | - | 1 | 82 | 76.39% |
| RH240607P00255000 | 2024-05-31 3:11PM EDT | 255.00 | 4.05 | 0.05 | 6.30 | -13.18 | -76.49% | 2 | 55 | 68.96% |
| RH240607P00257500 | 2024-05-30 10:16AM EDT | 257.50 | 9.08 | 0.05 | 7.50 | 0.00 | - | 2 | 4 | 68.40% |
| RH240607P00260000 | 2024-05-31 2:25PM EDT | 260.00 | 5.18 | 0.05 | 8.00 | -4.62 | -47.14% | 46 | 33 | 64.15% |
| RH240607P00262500 | 2024-05-31 10:00AM EDT | 262.50 | 8.07 | 1.00 | 8.40 | -3.83 | -32.18% | 1 | 3 | 62.99% |
| RH240607P00265000 | 2024-05-31 3:44PM EDT | 265.00 | 5.20 | 1.05 | 5.50 | -7.09 | -57.69% | 94 | 32 | 62.07% |
| RH240607P00267500 | 2024-05-31 2:01PM EDT | 267.50 | 7.40 | 2.05 | 11.00 | -16.80 | -69.42% | 52 | 1 | 62.06% |
| RH240607P00270000 | 2024-05-31 3:49PM EDT | 270.00 | 6.60 | 3.30 | 12.00 | -9.30 | -58.49% | 7 | 59 | 61.93% |
| RH240607P00272500 | 2024-05-31 3:57PM EDT | 272.50 | 12.55 | 4.60 | 13.00 | -3.31 | -20.87% | 5 | 13 | 61.16% |
| RH240607P00275000 | 2024-05-31 9:41AM EDT | 275.00 | 13.30 | 5.70 | 14.00 | -6.71 | -33.53% | 25 | 27 | 58.81% |
| RH240607P00277500 | 2024-05-21 2:46PM EDT | 277.50 | 19.50 | 6.90 | 15.90 | 0.00 | - | - | 8 | 59.23% |
| RH240607P00280000 | 2024-05-28 3:39PM EDT | 280.00 | 34.87 | 8.80 | 17.00 | 0.00 | - | 1 | 40 | 58.42% |
| RH240607P00282500 | 2024-05-24 12:43PM EDT | 282.50 | 34.25 | 10.30 | 18.90 | 0.00 | - | 6 | 8 | 58.29% |
| RH240607P00285000 | 2024-05-31 3:11PM EDT | 285.00 | 18.97 | 12.00 | 21.00 | -0.22 | -1.15% | 1 | 16 | 58.97% |
| RH240607P00290000 | 2024-05-15 9:38AM EDT | 290.00 | 14.00 | 16.00 | 25.00 | 0.00 | - | 25 | 26 | 59.96% |
| RH240607P00295000 | 2024-05-23 10:46AM EDT | 295.00 | 46.22 | 20.30 | 29.00 | 0.00 | - | 1 | 4 | 59.50% |
| RH240607P00300000 | 2024-05-16 10:53AM EDT | 300.00 | 22.00 | 24.80 | 33.50 | 0.00 | - | 1 | 1 | 60.47% |
| RH240607P00305000 | 2024-05-01 9:52AM EDT | 305.00 | 62.00 | 29.00 | 38.00 | 0.00 | - | - | 1 | 54.69% |
| RH240607P00315000 | 2024-05-15 10:02AM EDT | 315.00 | 29.54 | 38.40 | 48.00 | 0.00 | - | - | 3 | 54.49% |
| RH240607P00325000 | 2024-05-13 11:28AM EDT | 325.00 | 34.70 | 48.40 | 58.00 | 0.00 | - | 3 | 3 | 64.06% |
| RH240607P00360000 | 2024-05-30 9:45AM EDT | 360.00 | 96.95 | 83.20 | 93.00 | 0.00 | - | 1 | 0 | 80.08% |
© 2024 Yahoo. Tutti i diritti riservati.