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
62.435,03 +128,89 (+0,21%)
RH (RH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00160000 | 2024-05-20 9:51AM EDT | 160.00 | 124.50 | 110.00 | 119.20 | 0.00 | - | - | 1 | 81.62% |
| RH240816C00180000 | 2024-05-03 9:54AM EDT | 180.00 | 104.80 | 92.00 | 97.90 | 0.00 | - | 5 | 1 | 68.65% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 73.30 | 77.10 | 0.00 | - | - | 1 | 0.00% |
| RH240816C00200000 | 2024-05-30 3:47PM EDT | 200.00 | 71.16 | 75.50 | 80.70 | 0.00 | - | 5 | 0 | 68.27% |
| RH240816C00210000 | 2024-05-22 11:14AM EDT | 210.00 | 69.13 | 67.20 | 71.40 | 0.00 | - | 2 | 1 | 64.72% |
| RH240816C00220000 | 2024-05-09 2:02PM EDT | 220.00 | 79.30 | 59.20 | 63.50 | 0.00 | - | 1 | 3 | 63.13% |
| RH240816C00230000 | 2024-05-31 3:22PM EDT | 230.00 | 53.24 | 52.50 | 55.50 | +4.89 | +10.11% | 8 | 10 | 62.10% |
| RH240816C00240000 | 2024-05-30 2:19PM EDT | 240.00 | 42.75 | 44.70 | 48.60 | 0.00 | - | 1 | 64 | 59.96% |
| RH240816C00250000 | 2024-05-31 3:22PM EDT | 250.00 | 39.76 | 38.70 | 42.00 | +11.34 | +39.90% | 14 | 69 | 59.21% |
| RH240816C00260000 | 2024-05-30 3:11PM EDT | 260.00 | 34.00 | 31.40 | 36.20 | +3.30 | +10.75% | 1 | 58 | 56.80% |
| RH240816C00270000 | 2024-05-31 3:48PM EDT | 270.00 | 29.90 | 28.70 | 31.00 | +3.20 | +11.99% | 12 | 518 | 58.71% |
| RH240816C00280000 | 2024-05-30 1:50PM EDT | 280.00 | 22.91 | 24.30 | 25.80 | 0.00 | - | 6 | 143 | 57.70% |
| RH240816C00290000 | 2024-05-28 12:48PM EDT | 290.00 | 13.20 | 20.20 | 21.80 | 0.00 | - | 6 | 134 | 57.17% |
| RH240816C00300000 | 2024-05-31 2:52PM EDT | 300.00 | 16.60 | 16.70 | 17.80 | +0.80 | +5.06% | 2 | 153 | 56.21% |
| RH240816C00310000 | 2024-05-31 3:17PM EDT | 310.00 | 14.40 | 13.70 | 16.30 | +1.50 | +11.63% | 2 | 132 | 57.46% |
| RH240816C00320000 | 2024-05-30 3:48PM EDT | 320.00 | 10.00 | 11.20 | 12.60 | 0.00 | - | 6 | 159 | 55.97% |
| RH240816C00330000 | 2024-05-31 10:47AM EDT | 330.00 | 7.40 | 9.20 | 12.70 | -0.60 | -7.50% | 4 | 76 | 58.63% |
| RH240816C00340000 | 2024-05-31 10:34AM EDT | 340.00 | 5.80 | 7.40 | 8.30 | -1.05 | -15.33% | 1 | 68 | 55.23% |
| RH240816C00350000 | 2024-05-31 11:53AM EDT | 350.00 | 5.40 | 6.00 | 7.00 | -0.40 | -6.90% | 1 | 191 | 55.44% |
| RH240816C00360000 | 2024-05-29 3:32PM EDT | 360.00 | 3.00 | 4.60 | 5.60 | 0.00 | - | 1 | 68 | 54.76% |
| RH240816C00370000 | 2024-05-30 1:41PM EDT | 370.00 | 5.05 | 3.70 | 4.70 | +1.39 | +37.98% | 1 | 12 | 54.99% |
| RH240816C00380000 | 2024-05-23 2:02PM EDT | 380.00 | 1.85 | 2.90 | 3.80 | 0.00 | - | 7 | 39 | 54.78% |
| RH240816C00390000 | 2024-05-20 9:47AM EDT | 390.00 | 3.60 | 2.10 | 3.00 | 0.00 | - | 10 | 58 | 54.04% |
| RH240816C00400000 | 2024-05-30 3:09PM EDT | 400.00 | 1.80 | 1.75 | 2.40 | 0.00 | - | 12 | 249 | 54.24% |
| RH240816C00410000 | 2024-05-03 10:43AM EDT | 410.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 58.62% |
| RH240816C00420000 | 2024-05-31 3:22PM EDT | 420.00 | 1.28 | 1.05 | 1.55 | -2.52 | -66.32% | 15 | 81 | 54.05% |
| RH240816C00430000 | 2024-05-15 3:44PM EDT | 430.00 | 3.40 | 0.30 | 1.75 | 0.00 | - | 1 | 36 | 53.98% |
| RH240816C00440000 | 2024-05-17 2:20PM EDT | 440.00 | 1.45 | 0.10 | 1.55 | 0.00 | - | 1 | 45 | 54.10% |
| RH240816C00450000 | 2024-05-20 2:21PM EDT | 450.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 1 | 218 | 56.91% |
| RH240816C00460000 | 2024-05-24 9:33AM EDT | 460.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 98 | 70.40% |
| RH240816C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 6.70 | 0.05 | 4.10 | 0.00 | - | - | 3 | 70.47% |
| RH240816C00480000 | 2024-05-23 12:53PM EDT | 480.00 | 0.52 | 0.00 | 4.60 | 0.00 | - | - | 1 | 73.99% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 75.67% |
| RH240816C00510000 | 2024-05-24 9:30AM EDT | 510.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 79.18% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 80.81% |
| RH240816P00150000 | 2024-03-27 3:00PM EDT | 150.00 | 1.45 | 0.75 | 2.20 | 0.00 | - | 1 | 1 | 78.91% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 84.95% |
| RH240816P00160000 | 2024-02-26 3:52PM EDT | 160.00 | 3.80 | 1.40 | 2.85 | 0.00 | - | 8 | 7 | 77.39% |
| RH240816P00165000 | 2024-05-28 9:49AM EDT | 165.00 | 1.80 | 0.50 | 2.00 | 0.00 | - | 30 | 52 | 65.71% |
| RH240816P00170000 | 2024-04-10 3:50PM EDT | 170.00 | 3.20 | 0.45 | 1.65 | 0.00 | - | 3 | 11 | 60.23% |
| RH240816P00175000 | 2024-05-24 1:52PM EDT | 175.00 | 2.00 | 1.25 | 2.50 | -0.64 | -24.24% | 5 | 22 | 64.48% |
| RH240816P00180000 | 2024-05-30 1:25PM EDT | 180.00 | 2.43 | 1.70 | 2.40 | 0.00 | - | 8 | 177 | 62.35% |
| RH240816P00185000 | 2024-05-30 11:49AM EDT | 185.00 | 2.95 | 2.15 | 4.60 | 0.00 | - | 3 | 162 | 67.03% |
| RH240816P00190000 | 2024-05-29 9:36AM EDT | 190.00 | 5.17 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 57.87% |
| RH240816P00195000 | 2024-05-31 10:00AM EDT | 195.00 | 4.00 | 2.10 | 3.70 | -0.05 | -1.23% | 1 | 119 | 57.35% |
| RH240816P00200000 | 2024-05-31 2:04PM EDT | 200.00 | 4.38 | 3.30 | 4.20 | -0.27 | -5.81% | 3 | 120 | 58.11% |
| RH240816P00210000 | 2024-05-30 11:50AM EDT | 210.00 | 6.43 | 4.70 | 5.90 | 0.00 | - | 7 | 498 | 57.33% |
| RH240816P00220000 | 2024-05-31 11:10AM EDT | 220.00 | 9.00 | 6.60 | 7.60 | -3.00 | -25.00% | 24 | 251 | 56.01% |
| RH240816P00230000 | 2024-05-31 2:04PM EDT | 230.00 | 10.44 | 6.20 | 10.00 | -1.66 | -13.72% | 6 | 143 | 51.26% |
| RH240816P00240000 | 2024-05-31 11:07AM EDT | 240.00 | 15.50 | 12.10 | 13.00 | -4.20 | -21.32% | 5 | 59 | 54.69% |
| RH240816P00250000 | 2024-05-31 3:55PM EDT | 250.00 | 16.10 | 13.80 | 19.20 | -2.70 | -14.36% | 10 | 74 | 54.93% |
| RH240816P00260000 | 2024-05-31 12:51PM EDT | 260.00 | 23.90 | 19.60 | 20.70 | -4.50 | -15.85% | 15 | 100 | 53.17% |
| RH240816P00270000 | 2024-05-31 3:14PM EDT | 270.00 | 25.40 | 23.20 | 25.60 | -4.60 | -15.33% | 15 | 287 | 51.52% |
| RH240816P00280000 | 2024-05-31 1:36PM EDT | 280.00 | 33.00 | 29.70 | 33.60 | -10.90 | -24.83% | 3 | 29 | 54.75% |
| RH240816P00290000 | 2024-05-31 11:02AM EDT | 290.00 | 41.60 | 35.10 | 37.00 | +9.60 | +30.00% | 4 | 35 | 51.02% |
| RH240816P00300000 | 2024-05-23 2:22PM EDT | 300.00 | 60.00 | 41.30 | 44.00 | 0.00 | - | 1 | 71 | 50.61% |
| RH240816P00310000 | 2024-05-17 11:29AM EDT | 310.00 | 41.40 | 48.00 | 51.30 | 0.00 | - | 1 | 54 | 53.61% |
| RH240816P00320000 | 2024-05-24 2:50PM EDT | 320.00 | 70.90 | 53.60 | 58.90 | 0.00 | - | 2 | 16 | 53.50% |
| RH240816P00330000 | 2024-05-30 3:53PM EDT | 330.00 | 72.49 | 61.50 | 67.80 | 0.00 | - | 12 | 31 | 55.68% |
| RH240816P00340000 | 2024-03-27 12:33PM EDT | 340.00 | 64.30 | 89.80 | 94.80 | 0.00 | - | 5 | 5 | 93.07% |
| RH240816P00350000 | 2024-05-30 3:53PM EDT | 350.00 | 90.08 | 79.60 | 85.60 | 0.00 | - | 9 | 11 | 58.43% |
| RH240816P00360000 | 2024-05-24 2:48PM EDT | 360.00 | 107.20 | 88.60 | 94.70 | 0.00 | - | 1 | 3 | 59.61% |
| RH240816P00370000 | 2024-04-01 1:11PM EDT | 370.00 | 55.30 | 116.10 | 121.70 | 0.00 | - | - | 3 | 99.04% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 105.95% |
© 2024 Yahoo. Tutti i diritti riservati.