Italia markets open in 5 hours 21 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.483,08 +309,93 (+0,79%) EUR/USD
1,0716 0,0000 (-0,00%) Bitcoin EUR
57.789,23 +1.504,44 (+2,67%) CMC Crypto 200
1.285,55 +36,43 (+2,92%)
RH (RH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018C00165000 | 2024-06-20 10:33AM EDT | 165.00 | 62.00 | 56.70 | 60.10 | 0.00 | - | - | 5 | 62.31% |
| RH241018C00180000 | 2024-06-14 10:14AM EDT | 180.00 | 60.05 | 44.10 | 49.00 | 0.00 | - | - | 1 | 57.74% |
| RH241018C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 43.45 | 40.00 | 43.50 | 0.00 | - | 2 | 2 | 61.05% |
| RH241018C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 40.20 | 36.60 | 38.50 | 0.00 | - | 2 | 2 | 57.82% |
| RH241018C00200000 | 2024-06-20 11:17AM EDT | 200.00 | 36.90 | 31.50 | 35.20 | 0.00 | - | 2 | 4 | 54.45% |
| RH241018C00210000 | 2024-06-24 11:44AM EDT | 210.00 | 39.00 | 28.90 | 29.80 | 0.00 | - | 1 | 3 | 56.60% |
| RH241018C00220000 | 2024-06-25 12:24PM EDT | 220.00 | 24.00 | 24.40 | 25.00 | -9.00 | -27.27% | 4 | 14 | 56.01% |
| RH241018C00230000 | 2024-06-25 12:24PM EDT | 230.00 | 19.90 | 20.30 | 20.80 | -8.40 | -29.68% | 1 | 16 | 55.30% |
| RH241018C00240000 | 2024-06-25 12:03PM EDT | 240.00 | 16.20 | 16.70 | 17.20 | -5.50 | -25.35% | 14 | 7 | 54.65% |
| RH241018C00250000 | 2024-06-25 12:03PM EDT | 250.00 | 13.35 | 13.60 | 14.10 | -6.22 | -31.78% | 7 | 76 | 54.01% |
| RH241018C00260000 | 2024-06-24 11:27AM EDT | 260.00 | 16.26 | 11.00 | 12.80 | 0.00 | - | 8 | 17 | 55.00% |
| RH241018C00270000 | 2024-06-25 12:03PM EDT | 270.00 | 8.68 | 8.80 | 9.40 | -5.32 | -38.00% | 1 | 15 | 53.07% |
| RH241018C00280000 | 2024-06-25 3:27PM EDT | 280.00 | 7.30 | 4.00 | 7.60 | -3.60 | -33.03% | 26 | 80 | 53.47% |
| RH241018C00290000 | 2024-06-25 12:16PM EDT | 290.00 | 5.80 | 2.85 | 6.20 | -0.70 | -10.77% | 3 | 16 | 53.41% |
| RH241018C00300000 | 2024-06-14 9:46AM EDT | 300.00 | 10.00 | 4.30 | 5.00 | 0.00 | - | 1 | 5 | 52.04% |
| RH241018C00310000 | 2024-06-25 3:46PM EDT | 310.00 | 3.85 | 3.70 | 4.10 | -0.90 | -18.95% | 5 | 55 | 52.59% |
| RH241018C00320000 | 2024-06-25 3:59PM EDT | 320.00 | 3.15 | 3.00 | 3.30 | -1.85 | -37.00% | 3 | 25 | 52.58% |
| RH241018C00330000 | 2024-06-25 3:46PM EDT | 330.00 | 2.53 | 2.40 | 2.70 | -0.07 | -2.69% | 11 | 8 | 52.61% |
| RH241018C00340000 | 2024-06-25 3:46PM EDT | 340.00 | 2.06 | 1.95 | 2.15 | -1.77 | -46.21% | 5 | 9 | 52.59% |
| RH241018C00350000 | 2024-06-24 11:27AM EDT | 350.00 | 2.18 | 1.55 | 3.40 | 0.00 | - | 9 | 15 | 57.34% |
| RH241018C00360000 | 2024-06-25 3:46PM EDT | 360.00 | 1.35 | 1.30 | 1.45 | -0.95 | -41.30% | 5 | 16 | 52.95% |
| RH241018C00380000 | 2024-06-17 10:00AM EDT | 380.00 | 1.65 | 0.65 | 1.65 | 0.00 | - | 2 | 3 | 55.33% |
| RH241018C00400000 | 2024-06-18 1:02PM EDT | 400.00 | 0.90 | 0.30 | 1.55 | 0.00 | - | 1 | 2 | 57.03% |
| RH241018C00410000 | 2024-06-14 9:55AM EDT | 410.00 | 1.20 | 0.20 | 1.35 | 0.00 | - | 3 | 2 | 57.18% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018P00125000 | 2024-06-20 10:53AM EDT | 125.00 | 1.09 | 0.50 | 1.60 | 0.00 | - | 1 | 2 | 57.98% |
| RH241018P00160000 | 2024-06-24 10:16AM EDT | 160.00 | 3.20 | 4.40 | 4.80 | 0.00 | - | 203 | 212 | 52.87% |
| RH241018P00165000 | 2024-06-24 10:09AM EDT | 165.00 | 4.10 | 2.65 | 5.70 | 0.00 | - | 1 | 1 | 52.98% |
| RH241018P00170000 | 2024-06-20 10:39AM EDT | 170.00 | 6.62 | 6.00 | 8.60 | 0.00 | - | 1 | 16 | 54.18% |
| RH241018P00175000 | 2024-06-24 10:01AM EDT | 175.00 | 5.95 | 7.40 | 10.90 | 0.00 | - | 1 | 7 | 55.43% |
| RH241018P00180000 | 2024-06-24 1:59PM EDT | 180.00 | 7.50 | 8.90 | 10.50 | 0.00 | - | 1 | 2 | 52.53% |
| RH241018P00185000 | 2024-06-20 10:18AM EDT | 185.00 | 9.90 | 10.10 | 10.80 | 0.00 | - | 1 | 10 | 50.04% |
| RH241018P00190000 | 2024-06-14 3:58PM EDT | 190.00 | 9.83 | 11.60 | 12.70 | 0.00 | - | 11 | 40 | 51.08% |
| RH241018P00195000 | 2024-06-20 10:18AM EDT | 195.00 | 13.07 | 13.20 | 14.40 | 0.00 | - | 1 | 2 | 50.32% |
| RH241018P00200000 | 2024-06-24 2:03PM EDT | 200.00 | 13.50 | 15.80 | 17.50 | 0.00 | - | 2 | 8 | 50.47% |
| RH241018P00210000 | 2024-06-25 3:54PM EDT | 210.00 | 20.60 | 20.30 | 20.90 | +0.10 | +0.49% | 1 | 11 | 49.09% |
| RH241018P00220000 | 2024-06-24 11:34AM EDT | 220.00 | 19.90 | 25.60 | 26.20 | 0.00 | - | 4 | 118 | 48.57% |
| RH241018P00230000 | 2024-06-24 11:20AM EDT | 230.00 | 25.30 | 31.30 | 32.10 | 0.00 | - | 2 | 18 | 47.96% |
| RH241018P00240000 | 2024-06-24 11:34AM EDT | 240.00 | 30.30 | 37.70 | 38.50 | 0.00 | - | 2 | 67 | 47.11% |
| RH241018P00250000 | 2024-06-20 1:43PM EDT | 250.00 | 45.55 | 44.00 | 45.40 | 0.00 | - | 1 | 17 | 46.09% |
| RH241018P00260000 | 2024-06-18 3:41PM EDT | 260.00 | 49.80 | 48.30 | 53.30 | 0.00 | - | 6 | 11 | 46.21% |
| RH241018P00270000 | 2024-06-14 3:27PM EDT | 270.00 | 51.83 | 59.00 | 62.20 | 0.00 | - | 1 | 6 | 47.97% |
| RH241018P00280000 | 2024-06-14 9:42AM EDT | 280.00 | 52.00 | 67.00 | 70.10 | 0.00 | - | 1 | 9 | 46.06% |
| RH241018P00290000 | 2024-06-13 11:55AM EDT | 290.00 | 40.90 | 75.10 | 79.40 | 0.00 | - | 3 | 7 | 47.49% |
| RH241018P00300000 | 2024-06-13 11:55AM EDT | 300.00 | 46.80 | 85.20 | 90.20 | 0.00 | - | 2 | 3 | 53.64% |
| RH241018P00310000 | 2024-06-20 10:21AM EDT | 310.00 | 91.53 | 93.20 | 99.40 | 0.00 | - | 2 | 4 | 54.18% |
| RH241018P00320000 | 2024-06-13 11:35AM EDT | 320.00 | 59.60 | 100.90 | 108.80 | 0.00 | - | 2 | 2 | 54.96% |
| RH241018P00330000 | 2024-06-20 1:02PM EDT | 330.00 | 116.00 | 110.70 | 118.80 | 0.00 | - | - | 10 | 57.84% |
© 2024 Yahoo. Tutti i diritti riservati.