Deutsche Märkte öffnen in 6 Stunden 18 Minuten

RH (RH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
248,50-5,81 (-2,28%)
Börsenschluss: 04:00PM EDT
249,25 +0,75 (+0,30%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH240524C002000002024-05-21 11:25AM EDT200.0072.9643.7051.800.00-11388.38%
RH240524C002050002024-05-02 12:07PM EDT205.0051.3038.7046.700.00-11353.03%
RH240524C002350002024-05-01 11:09AM EDT235.0017.4810.9015.800.00--1140.72%
RH240524C002400002024-05-23 10:15AM EDT240.0011.907.5012.90-2.88-19.49%10294.14%
RH240524C002450002024-05-23 3:43PM EDT245.003.224.605.60-9.58-74.84%27458.89%
RH240524C002500002024-05-23 3:59PM EDT250.002.502.352.70-4.80-65.75%752061.87%
RH240524C002550002024-05-23 3:59PM EDT255.001.000.901.45-3.35-77.01%316466.75%
RH240524C002575002024-05-23 3:57PM EDT257.500.660.600.85-3.06-82.26%106567.19%
RH240524C002600002024-05-23 3:57PM EDT260.000.400.400.70-1.70-80.95%36817372.51%
RH240524C002625002024-05-23 3:38PM EDT262.500.350.300.45-1.70-82.93%53751175.20%
RH240524C002650002024-05-23 3:01PM EDT265.000.200.100.40-1.10-84.62%15117577.44%
RH240524C002700002024-05-23 1:33PM EDT270.000.350.101.00-0.70-66.67%90448112.60%
RH240524C002750002024-05-23 3:18PM EDT275.000.100.051.05-0.30-75.00%60119130.86%
RH240524C002775002024-05-23 1:00PM EDT277.500.150.050.25-0.50-76.92%1216108.79%
RH240524C002800002024-05-23 3:14PM EDT280.000.090.050.15-0.21-70.00%8639108.98%
RH240524C002825002024-05-23 3:28PM EDT282.500.110.002.65-0.24-68.57%4162194.04%
RH240524C002850002024-05-23 3:32PM EDT285.000.150.050.50-0.10-40.00%2170144.14%
RH240524C002875002024-05-22 3:35PM EDT287.500.080.004.30-0.12-60.00%124243.85%
RH240524C002900002024-05-23 3:58PM EDT290.000.100.050.30-0.07-41.18%28276147.46%
RH240524C002925002024-05-23 11:44AM EDT292.500.050.052.60-0.31-86.11%276230.47%
RH240524C002950002024-05-23 2:37PM EDT295.000.050.050.10-0.26-83.87%337173142.97%
RH240524C002975002024-05-23 9:51AM EDT297.500.100.050.95-0.05-33.33%111,012200.29%
RH240524C003000002024-05-23 3:47PM EDT300.000.100.050.90-0.20-66.67%372,678205.66%
RH240524C003050002024-05-23 3:24PM EDT305.000.360.002.25+0.01+2.86%3772262.31%
RH240524C003100002024-05-23 3:51PM EDT310.000.050.000.05-0.05-50.00%10188157.03%
RH240524C003150002024-05-23 12:58PM EDT315.000.050.004.80-0.10-66.67%28148351.76%
RH240524C003200002024-05-23 10:28AM EDT320.000.050.000.05-0.20-80.00%3203176.56%
RH240524C003250002024-05-22 9:35AM EDT325.000.050.004.800.00-1862383.89%
RH240524C003300002024-05-20 2:50PM EDT330.000.200.000.050.00-16170195.31%
RH240524C003350002024-05-22 3:54PM EDT335.000.050.004.800.00-33178414.26%
RH240524C003400002024-05-22 2:55PM EDT340.000.050.000.050.00-1546214.06%
RH240524C003450002024-05-22 1:52PM EDT345.000.050.000.100.00-2370239.06%
RH240524C003500002024-05-22 9:43AM EDT350.000.050.000.050.00-3214231.25%
RH240524C003550002024-05-22 10:58AM EDT355.000.050.004.800.00-5138470.70%
RH240524C003600002024-05-17 9:38AM EDT360.000.150.004.800.00-254319483.98%
RH240524C003650002024-05-17 3:51PM EDT365.000.050.004.800.00-37496.97%
RH240524C003700002024-05-21 10:21AM EDT370.000.050.004.800.00-7677509.77%
RH240524C003950002024-05-17 11:04AM EDT395.000.050.004.800.00-1515569.82%
RH240524C004050002024-05-20 2:45PM EDT405.000.050.004.800.00-518592.29%
RH240524C004100002024-05-20 12:14PM EDT410.000.050.000.200.00-821372.66%
RH240524C004300002024-05-20 11:11AM EDT430.000.050.004.300.00-5558630.86%
RH240524C004400002024-05-15 9:56AM EDT440.000.050.004.300.00-372650.59%
RH240524C004500002024-05-15 9:56AM EDT450.000.050.004.300.00-251473669.73%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH240524P001700002024-04-22 9:38AM EDT170.000.540.000.000.00--450.00%
RH240524P001800002024-05-17 9:50AM EDT180.000.050.004.800.00-239337475.20%
RH240524P001850002024-05-17 9:52AM EDT185.000.050.000.100.00-60216225.00%
RH240524P001900002024-05-15 9:49AM EDT190.000.050.000.100.00--140207.03%
RH240524P001950002024-05-15 9:49AM EDT195.000.050.000.100.00-525687189.06%
RH240524P002000002024-05-17 2:34PM EDT200.000.050.000.050.00-2591157.81%
RH240524P002100002024-05-23 2:04PM EDT210.000.050.000.100.00-176136.33%
RH240524P002150002024-05-23 1:01PM EDT215.000.050.000.250.00-120135.55%
RH240524P002200002024-05-23 10:37AM EDT220.000.100.000.100.00-1345102.34%
RH240524P002250002024-05-23 10:44AM EDT225.000.120.050.15-0.08-40.00%1056394.92%
RH240524P002300002024-05-23 3:49PM EDT230.000.290.050.55+0.09+45.00%192594.53%
RH240524P002350002024-05-23 3:55PM EDT235.000.250.050.35+0.10+66.67%332866.99%
RH240524P002400002024-05-23 3:59PM EDT240.000.600.450.70-0.10-14.29%8410762.01%
RH240524P002450002024-05-23 3:47PM EDT245.001.931.502.00+0.53+37.86%1436762.11%
RH240524P002500002024-05-23 3:51PM EDT250.004.373.404.60+2.07+90.00%86222461.38%
RH240524P002525002024-05-23 3:51PM EDT252.506.875.006.50+3.62+111.38%6411364.62%
RH240524P002550002024-05-23 3:47PM EDT255.009.255.808.50+4.68+102.41%2976452.64%
RH240524P002575002024-05-23 12:22PM EDT257.506.508.5011.80+1.00+18.18%34079.59%
RH240524P002600002024-05-23 2:18PM EDT260.0011.009.9015.10+5.00+83.33%8518887.74%
RH240524P002625002024-05-22 2:18PM EDT262.507.7012.5018.500.00-3068114.60%
RH240524P002650002024-05-23 2:34PM EDT265.0019.0013.9020.80+9.90+108.79%1560105.32%
RH240524P002675002024-05-22 2:32PM EDT267.5014.2017.2023.30+3.18+28.86%157130.18%
RH240524P002700002024-05-23 2:58PM EDT270.0023.5019.8026.10+10.40+79.39%29113147.75%
RH240524P002725002024-05-22 3:30PM EDT272.5020.8522.6028.60+4.27+25.75%119163.57%
RH240524P002750002024-05-22 12:38PM EDT275.0023.2024.6029.70+13.78+146.28%195136.13%
RH240524P002775002024-05-22 2:07PM EDT277.5016.8026.8033.500.00-122167.82%
RH240524P002800002024-05-23 3:41PM EDT280.0034.0228.4036.00+10.35+43.73%2174156.64%
RH240524P002825002024-05-23 2:35PM EDT282.5036.2232.1038.70+24.32+204.37%286197.02%
RH240524P002850002024-05-23 12:55PM EDT285.0032.5034.7041.30+23.40+257.14%256210.45%
RH240524P002875002024-05-22 11:59AM EDT287.5018.4637.3043.800.00-417221.83%
RH240524P002900002024-05-22 11:17AM EDT290.0019.0538.8046.300.00-110209.08%
RH240524P002925002024-05-22 3:27PM EDT292.5036.0041.4048.800.00-242220.12%
RH240524P002950002024-05-23 3:45PM EDT295.0050.0044.2051.30+35.90+254.61%414235.74%
RH240524P002975002024-05-16 3:39PM EDT297.5014.0647.3053.800.00-812257.72%
RH240524P003000002024-05-22 3:18PM EDT300.0043.0049.2056.300.00-313252.54%
RH240524P003050002024-05-20 11:55AM EDT305.0053.9753.2061.30+31.42+139.33%26240.23%
RH240524P003100002024-04-18 3:32PM EDT310.0065.0828.3034.300.00-220.00%
RH240524P003150002024-05-13 10:55AM EDT315.0020.4863.2071.100.00-11261.91%
RH240524P003300002024-04-19 2:41PM EDT330.0091.020.000.000.00-100.00%