Italia markets close in 1 hour 49 minutes
FTSE MIB
33.632,22 +323,45 (+0,97%) Dow Jones
39.265,65 +115,32 (+0,29%) Nasdaq
17.631,79 -57,57 (-0,33%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,65 -0,08 (-0,10%) Bitcoin EUR
57.170,46 -2.691,43 (-4,50%)
RH (RH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:41AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 350.98% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 223.10% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 216.39% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 262.22% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 180.88% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 159.17% |
| RH250117C00155000 | 2024-05-14 1:18PM EDT | 155.00 | 149.50 | 128.50 | 134.90 | 0.00 | - | 1 | 5 | 177.82% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 184.69% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 221.38% |
| RH250117C00180000 | 2024-06-14 9:46AM EDT | 180.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| RH250117C00185000 | 2024-06-21 10:47AM EDT | 185.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| RH250117C00190000 | 2024-06-14 11:30AM EDT | 190.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH250117C00195000 | 2024-06-14 11:31AM EDT | 195.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 44 | 26 | 0.00% |
| RH250117C00200000 | 2024-06-20 12:40PM EDT | 200.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| RH250117C00210000 | 2024-06-20 11:23AM EDT | 210.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| RH250117C00220000 | 2024-06-21 10:30AM EDT | 220.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| RH250117C00230000 | 2024-06-21 2:56PM EDT | 230.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| RH250117C00240000 | 2024-06-21 3:46PM EDT | 240.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 29 | 1,195 | 1.56% |
| RH250117C00250000 | 2024-06-21 11:25AM EDT | 250.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 3.13% |
| RH250117C00260000 | 2024-06-21 1:52PM EDT | 260.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 3.13% |
| RH250117C00270000 | 2024-06-21 11:07AM EDT | 270.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 6.25% |
| RH250117C00280000 | 2024-06-18 12:34PM EDT | 280.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 6.25% |
| RH250117C00290000 | 2024-06-18 11:45AM EDT | 290.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| RH250117C00300000 | 2024-06-21 11:01AM EDT | 300.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 6.25% |
| RH250117C00310000 | 2024-06-20 10:58AM EDT | 310.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 6.25% |
| RH250117C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 12.50% |
| RH250117C00330000 | 2024-06-21 9:58AM EDT | 330.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 12.50% |
| RH250117C00340000 | 2024-06-20 2:25PM EDT | 340.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 12.50% |
| RH250117C00350000 | 2024-06-21 3:48PM EDT | 350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 12.50% |
| RH250117C00360000 | 2024-06-18 2:35PM EDT | 360.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| RH250117C00370000 | 2024-06-20 11:34AM EDT | 370.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| RH250117C00380000 | 2024-06-21 1:24PM EDT | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| RH250117C00390000 | 2024-06-21 3:50PM EDT | 390.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 12 | 142 | 12.50% |
| RH250117C00400000 | 2024-06-21 12:46PM EDT | 400.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 704 | 12.50% |
| RH250117C00410000 | 2024-06-18 3:25PM EDT | 410.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| RH250117C00420000 | 2024-06-17 9:47AM EDT | 420.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| RH250117C00430000 | 2024-06-14 12:44PM EDT | 430.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| RH250117C00440000 | 2024-06-20 3:13PM EDT | 440.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| RH250117C00450000 | 2024-06-14 12:48PM EDT | 450.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 219 | 12.50% |
| RH250117C00460000 | 2024-06-14 1:35PM EDT | 460.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 25.00% |
| RH250117C00470000 | 2024-06-14 1:35PM EDT | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| RH250117C00480000 | 2024-06-17 11:18AM EDT | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 25.00% |
| RH250117C00490000 | 2024-06-14 9:44AM EDT | 490.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 90 | 25.00% |
| RH250117C00500000 | 2024-06-18 3:30PM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 25.00% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 1.95 | 2.80 | 0.00 | - | 5 | 80 | 62.73% |
| RH250117C00540000 | 2024-06-14 11:46AM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 25.00% |
| RH250117C00600000 | 2024-06-18 2:45PM EDT | 600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-06-21 3:58PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 265 | 25.00% |
| RH250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 12.50% |
| RH250117P00120000 | 2024-06-17 12:09PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| RH250117P00125000 | 2024-06-14 3:41PM EDT | 125.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 133 | 259 | 12.50% |
| RH250117P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 12.50% |
| RH250117P00135000 | 2024-06-20 12:07PM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| RH250117P00140000 | 2024-06-20 10:53AM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 12.50% |
| RH250117P00145000 | 2024-06-20 1:53PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| RH250117P00150000 | 2024-06-17 1:46PM EDT | 150.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 325 | 12.50% |
| RH250117P00155000 | 2024-06-14 2:42PM EDT | 155.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 46 | 211 | 12.50% |
| RH250117P00160000 | 2024-06-21 11:36AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| RH250117P00165000 | 2024-06-20 11:26AM EDT | 165.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| RH250117P00170000 | 2024-06-18 12:24PM EDT | 170.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 6.25% |
| RH250117P00175000 | 2024-06-21 10:41AM EDT | 175.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 6.25% |
| RH250117P00180000 | 2024-06-21 10:37AM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 313 | 6.25% |
| RH250117P00185000 | 2024-06-14 10:09AM EDT | 185.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 6.25% |
| RH250117P00190000 | 2024-06-21 3:42PM EDT | 190.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 6.25% |
| RH250117P00195000 | 2024-06-18 10:21AM EDT | 195.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| RH250117P00200000 | 2024-06-21 1:42PM EDT | 200.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 41 | 669 | 3.13% |
| RH250117P00210000 | 2024-06-20 10:36AM EDT | 210.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 20 | 460 | 1.56% |
| RH250117P00220000 | 2024-06-20 12:41PM EDT | 220.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.78% |
| RH250117P00230000 | 2024-06-21 3:18PM EDT | 230.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 19 | 319 | 0.00% |
| RH250117P00240000 | 2024-06-17 10:27AM EDT | 240.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| RH250117P00250000 | 2024-06-21 11:03AM EDT | 250.00 | 49.04 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| RH250117P00260000 | 2024-06-21 9:45AM EDT | 260.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 0.00% |
| RH250117P00270000 | 2024-06-17 11:18AM EDT | 270.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| RH250117P00280000 | 2024-06-18 2:15PM EDT | 280.00 | 69.32 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| RH250117P00290000 | 2024-06-14 12:36PM EDT | 290.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| RH250117P00300000 | 2024-06-20 3:20PM EDT | 300.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 0.00% |
| RH250117P00320000 | 2024-06-20 9:53AM EDT | 320.00 | 101.86 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 25.73% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 120.80 | 129.40 | 0.00 | - | 4 | 49 | 54.30% |
| RH250117P00350000 | 2024-06-20 9:52AM EDT | 350.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | 25 | 186 | 0.00% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 0.00% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 0.00% |
| RH250117P00380000 | 2024-05-29 10:35AM EDT | 380.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 0.00% |
| RH250117P00400000 | 2024-05-16 9:48AM EDT | 400.00 | 115.55 | 165.90 | 173.10 | 0.00 | - | 4 | 213 | 0.00% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.30 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 207.00 | 213.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-06-14 12:48PM EDT | 600.00 | 370.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.