Italia markets close in 1 hour 44 minutes
FTSE MIB
33.666,50 +357,73 (+1,07%) Dow Jones
39.246,44 +96,11 (+0,25%) Nasdaq
17.650,08 -39,28 (-0,22%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,80 +0,07 (+0,09%) Bitcoin EUR
57.077,44 -2.774,68 (-4,64%)
RH (RH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628C00200000 | 2024-06-21 3:41PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| RH240628C00207500 | 2024-06-21 2:51PM EDT | 207.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 9.10 | 11.70 | 0.00 | - | 2 | 2 | 0.00% |
| RH240628C00212500 | 2024-06-21 3:57PM EDT | 212.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| RH240628C00215000 | 2024-06-21 3:49PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 51 | 0.00% |
| RH240628C00217500 | 2024-06-21 3:53PM EDT | 217.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 23 | 43 | 0.00% |
| RH240628C00220000 | 2024-06-21 3:57PM EDT | 220.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 146 | 116 | 0.00% |
| RH240628C00222500 | 2024-06-24 9:30AM EDT | 222.50 | 2.50 | 0.00 | 0.00 | +0.05 | +2.08% | 3 | 31 | 0.20% |
| RH240628C00225000 | 2024-06-21 3:50PM EDT | 225.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 3.13% |
| RH240628C00227500 | 2024-06-21 3:59PM EDT | 227.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 111 | 109 | 6.25% |
| RH240628C00230000 | 2024-06-24 9:31AM EDT | 230.00 | 2.15 | 0.90 | 2.00 | +1.15 | +115.00% | 1 | 208 | 46.46% |
| RH240628C00232500 | 2024-06-21 2:56PM EDT | 232.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 83 | 6.25% |
| RH240628C00235000 | 2024-06-24 9:30AM EDT | 235.00 | 0.52 | 0.45 | 1.15 | +0.07 | +15.56% | 1 | 111 | 48.73% |
| RH240628C00237500 | 2024-06-21 2:11PM EDT | 237.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 14 | 12.50% |
| RH240628C00240000 | 2024-06-21 3:44PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 190 | 188 | 12.50% |
| RH240628C00242500 | 2024-06-21 1:18PM EDT | 242.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| RH240628C00245000 | 2024-06-21 1:28PM EDT | 245.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 25.00% |
| RH240628C00247500 | 2024-06-21 1:42PM EDT | 247.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| RH240628C00250000 | 2024-06-21 2:14PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 297 | 25.00% |
| RH240628C00252500 | 2024-06-21 12:30PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| RH240628C00255000 | 2024-06-21 12:40PM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 25.00% |
| RH240628C00257500 | 2024-06-20 2:24PM EDT | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| RH240628C00260000 | 2024-06-21 12:02PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 25.00% |
| RH240628C00262500 | 2024-06-17 3:59PM EDT | 262.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| RH240628C00265000 | 2024-06-18 1:47PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 15 | 25.00% |
| RH240628C00267500 | 2024-06-17 11:43AM EDT | 267.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| RH240628C00270000 | 2024-06-21 12:40PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 25.00% |
| RH240628C00272500 | 2024-06-14 11:43AM EDT | 272.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| RH240628C00275000 | 2024-06-17 9:30AM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| RH240628C00277500 | 2024-06-18 9:49AM EDT | 277.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| RH240628C00280000 | 2024-06-20 3:31PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| RH240628C00282500 | 2024-06-20 12:36PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RH240628C00285000 | 2024-06-17 3:32PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 49 | 50.00% |
| RH240628C00287500 | 2024-06-20 3:38PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| RH240628C00290000 | 2024-06-18 1:34PM EDT | 290.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| RH240628C00292500 | 2024-06-20 9:51AM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 98 | 50.00% |
| RH240628C00295000 | 2024-06-20 9:51AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 198 | 50.00% |
| RH240628C00300000 | 2024-06-20 1:52PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 218 | 50.00% |
| RH240628C00305000 | 2024-06-20 9:36AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 50.00% |
| RH240628C00310000 | 2024-06-17 9:33AM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| RH240628C00315000 | 2024-06-18 3:16PM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| RH240628C00325000 | 2024-06-18 12:31PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 318 | 320 | 50.00% |
| RH240628C00330000 | 2024-06-17 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| RH240628C00335000 | 2024-06-17 12:51PM EDT | 335.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH240628C00340000 | 2024-06-18 10:07AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 533 | 50.00% |
| RH240628C00345000 | 2024-06-17 9:54AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 127 | 50.00% |
| RH240628C00350000 | 2024-06-17 9:40AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 50.00% |
| RH240628C00355000 | 2024-06-14 9:31AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH240628C00360000 | 2024-06-14 10:05AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| RH240628C00365000 | 2024-06-13 10:56AM EDT | 365.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| RH240628C00370000 | 2024-06-14 1:02PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| RH240628C00380000 | 2024-06-14 9:52AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 61 | 50.00% |
| RH240628C00390000 | 2024-06-14 9:41AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 240 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628P00160000 | 2024-06-20 12:59PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 671 | 50.00% |
| RH240628P00165000 | 2024-06-20 9:37AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| RH240628P00170000 | 2024-06-18 10:39AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH240628P00175000 | 2024-06-17 10:32AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RH240628P00180000 | 2024-06-21 2:26PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 459 | 462 | 50.00% |
| RH240628P00185000 | 2024-06-21 9:53AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| RH240628P00190000 | 2024-06-24 9:31AM EDT | 190.00 | 0.05 | 0.00 | 1.50 | -0.07 | -36.84% | 15 | 37 | 93.21% |
| RH240628P00195000 | 2024-06-21 10:45AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| RH240628P00197500 | 2024-06-21 3:13PM EDT | 197.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 25.00% |
| RH240628P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 82 | 206 | 25.00% |
| RH240628P00202500 | 2024-06-21 3:44PM EDT | 202.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| RH240628P00205000 | 2024-06-21 3:50PM EDT | 205.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 66 | 195 | 12.50% |
| RH240628P00207500 | 2024-06-21 3:54PM EDT | 207.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 12.50% |
| RH240628P00210000 | 2024-06-21 3:51PM EDT | 210.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 63 | 81 | 12.50% |
| RH240628P00212500 | 2024-06-21 3:59PM EDT | 212.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 12.50% |
| RH240628P00215000 | 2024-06-21 3:59PM EDT | 215.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 158 | 226 | 6.25% |
| RH240628P00217500 | 2024-06-21 3:46PM EDT | 217.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 62 | 42 | 6.25% |
| RH240628P00220000 | 2024-06-21 3:57PM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 59 | 109 | 3.13% |
| RH240628P00222500 | 2024-06-21 3:57PM EDT | 222.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| RH240628P00225000 | 2024-06-21 3:43PM EDT | 225.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 19 | 74 | 0.00% |
| RH240628P00227500 | 2024-06-21 3:04PM EDT | 227.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| RH240628P00230000 | 2024-06-21 10:36AM EDT | 230.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| RH240628P00232500 | 2024-06-20 9:44AM EDT | 232.50 | 13.83 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| RH240628P00235000 | 2024-06-21 12:04PM EDT | 235.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| RH240628P00237500 | 2024-06-17 12:53PM EDT | 237.50 | 9.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240628P00240000 | 2024-06-21 3:32PM EDT | 240.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| RH240628P00242500 | 2024-06-17 10:41AM EDT | 242.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240628P00245000 | 2024-06-20 3:30PM EDT | 245.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 25.40 | 32.90 | 0.00 | - | 2 | 4 | 117.29% |
| RH240628P00250000 | 2024-06-21 9:50AM EDT | 250.00 | 33.92 | 27.70 | 36.00 | 0.00 | - | 2 | 43 | 125.85% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RH240628P00255000 | 2024-06-21 3:57PM EDT | 255.00 | 39.65 | 33.10 | 40.40 | 0.00 | - | 2 | 2 | 136.26% |
| RH240628P00257500 | 2024-06-21 9:53AM EDT | 257.50 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00260000 | 2024-06-21 10:06AM EDT | 260.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH240628P00262500 | 2024-06-17 12:52PM EDT | 262.50 | 30.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240628P00265000 | 2024-06-17 12:52PM EDT | 265.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RH240628P00270000 | 2024-06-18 2:57PM EDT | 270.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240628P00280000 | 2024-06-20 2:25PM EDT | 280.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 61 | 11 | 0.00% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240628P00287500 | 2024-06-21 12:34PM EDT | 287.50 | 69.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240628P00295000 | 2024-06-17 10:04AM EDT | 295.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00300000 | 2024-06-14 2:02PM EDT | 300.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00330000 | 2024-06-14 9:49AM EDT | 330.00 | 96.00 | 107.90 | 115.30 | 0.00 | - | 3 | 0 | 263.82% |
© 2024 Yahoo. Tutti i diritti riservati.