Italia markets close in 2 hours 44 minutes
FTSE MIB
32.818,45 +153,24 (+0,47%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,76 +0,31 (+0,40%) Bitcoin EUR
61.290,63 -782,13 (-1,26%)
RH (RH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628C00200000 | 2024-06-14 2:08PM EDT | 200.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH240628C00220000 | 2024-06-14 11:10AM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| RH240628C00225000 | 2024-06-14 3:16PM EDT | 225.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| RH240628C00230000 | 2024-06-14 3:53PM EDT | 230.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 110 | 56 | 0.20% |
| RH240628C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 22 | 3.13% |
| RH240628C00240000 | 2024-06-14 3:58PM EDT | 240.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 63 | 26 | 6.25% |
| RH240628C00245000 | 2024-06-14 3:35PM EDT | 245.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 6.25% |
| RH240628C00247500 | 2024-06-14 3:59PM EDT | 247.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 12.50% |
| RH240628C00250000 | 2024-06-14 3:31PM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 66 | 12.50% |
| RH240628C00252500 | 2024-06-14 12:24PM EDT | 252.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| RH240628C00255000 | 2024-06-14 3:33PM EDT | 255.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 29 | 19 | 12.50% |
| RH240628C00257500 | 2024-06-14 9:55AM EDT | 257.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 12.50% |
| RH240628C00260000 | 2024-06-14 3:10PM EDT | 260.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 48 | 45 | 12.50% |
| RH240628C00262500 | 2024-06-14 3:21PM EDT | 262.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 12.50% |
| RH240628C00265000 | 2024-06-14 3:52PM EDT | 265.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 12.50% |
| RH240628C00267500 | 2024-06-13 10:44AM EDT | 267.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RH240628C00270000 | 2024-06-14 3:02PM EDT | 270.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 36 | 32 | 25.00% |
| RH240628C00272500 | 2024-06-14 11:43AM EDT | 272.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| RH240628C00275000 | 2024-06-14 12:08PM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 25.00% |
| RH240628C00277500 | 2024-06-14 10:00AM EDT | 277.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| RH240628C00280000 | 2024-06-14 11:52AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 25.00% |
| RH240628C00282500 | 2024-06-13 10:45AM EDT | 282.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RH240628C00285000 | 2024-06-13 3:19PM EDT | 285.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| RH240628C00287500 | 2024-06-14 9:34AM EDT | 287.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| RH240628C00290000 | 2024-06-14 3:33PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| RH240628C00292500 | 2024-06-14 10:37AM EDT | 292.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| RH240628C00295000 | 2024-06-13 3:48PM EDT | 295.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| RH240628C00300000 | 2024-06-14 11:39AM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 112 | 154 | 25.00% |
| RH240628C00305000 | 2024-06-14 11:39AM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 25.00% |
| RH240628C00310000 | 2024-06-14 11:43AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| RH240628C00315000 | 2024-06-14 10:03AM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| RH240628C00325000 | 2024-06-14 2:43PM EDT | 325.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| RH240628C00330000 | 2024-06-14 3:30PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| RH240628C00335000 | 2024-06-14 1:25PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| RH240628C00340000 | 2024-06-14 3:18PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 303 | 334 | 50.00% |
| RH240628C00345000 | 2024-06-13 3:12PM EDT | 345.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RH240628C00350000 | 2024-06-14 9:44AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-06-13 1:33PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 50.00% |
| RH240628P00180000 | 2024-06-14 2:12PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RH240628P00185000 | 2024-06-14 10:32AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| RH240628P00190000 | 2024-06-14 11:27AM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| RH240628P00195000 | 2024-06-14 1:42PM EDT | 195.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| RH240628P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 63 | 12.50% |
| RH240628P00205000 | 2024-06-14 3:56PM EDT | 205.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 47 | 57 | 12.50% |
| RH240628P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 110 | 37 | 12.50% |
| RH240628P00215000 | 2024-06-14 3:50PM EDT | 215.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 47 | 80 | 6.25% |
| RH240628P00220000 | 2024-06-14 3:57PM EDT | 220.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 105 | 73 | 6.25% |
| RH240628P00225000 | 2024-06-14 3:57PM EDT | 225.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 64 | 60 | 3.13% |
| RH240628P00230000 | 2024-06-14 3:15PM EDT | 230.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 46 | 93 | 0.00% |
| RH240628P00235000 | 2024-06-14 3:52PM EDT | 235.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 38 | 85 | 0.00% |
| RH240628P00240000 | 2024-06-14 3:40PM EDT | 240.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 0.00% |
| RH240628P00245000 | 2024-06-14 3:36PM EDT | 245.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RH240628P00250000 | 2024-06-14 12:13PM EDT | 250.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RH240628P00255000 | 2024-06-14 2:54PM EDT | 255.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| RH240628P00257500 | 2024-06-14 3:40PM EDT | 257.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RH240628P00260000 | 2024-06-14 1:57PM EDT | 260.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 40 | 15 | 0.00% |
| RH240628P00262500 | 2024-06-14 10:22AM EDT | 262.50 | 37.28 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| RH240628P00265000 | 2024-06-14 2:09PM EDT | 265.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 0.00 | 0.00 | 0.00 | - | 40 | 18 | 0.00% |
| RH240628P00270000 | 2024-06-14 2:04PM EDT | 270.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 78 | 40 | 0.00% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RH240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RH240628P00287500 | 2024-06-14 3:30PM EDT | 287.50 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| RH240628P00295000 | 2024-05-17 9:49AM EDT | 295.00 | 28.40 | 60.90 | 68.80 | 0.00 | - | 1 | 1 | 120.23% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.