Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.001,41 -746,17 (-1,25%)
RH (RH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 2024-04-03 2:55PM EDT | 200.00 | 99.95 | 47.50 | 53.40 | 0.00 | - | 2 | 1 | 118.31% |
| RH240503C00220000 | 2024-04-23 12:34PM EDT | 220.00 | 30.58 | 28.40 | 30.50 | 0.00 | - | 20 | 20 | 58.84% |
| RH240503C00222500 | 2024-04-23 11:46AM EDT | 222.50 | 26.65 | 25.90 | 30.20 | 0.00 | - | 5 | 8 | 73.56% |
| RH240503C00245000 | 2024-04-26 2:28PM EDT | 245.00 | 8.92 | 7.40 | 9.30 | +2.92 | +48.67% | 28 | 106 | 52.61% |
| RH240503C00247500 | 2024-04-26 11:58AM EDT | 247.50 | 7.60 | 7.30 | 7.80 | +2.50 | +49.02% | 11 | 25 | 51.59% |
| RH240503C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 6.57 | 6.20 | 6.50 | +2.15 | +48.64% | 58 | 52 | 51.03% |
| RH240503C00252500 | 2024-04-26 3:51PM EDT | 252.50 | 5.60 | 5.10 | 5.60 | +1.80 | +47.37% | 66 | 89 | 50.54% |
| RH240503C00255000 | 2024-04-26 3:51PM EDT | 255.00 | 4.60 | 4.10 | 4.60 | +1.60 | +53.33% | 172 | 39 | 50.12% |
| RH240503C00257500 | 2024-04-26 3:57PM EDT | 257.50 | 3.50 | 3.30 | 3.70 | +1.25 | +55.56% | 21 | 27 | 51.44% |
| RH240503C00260000 | 2024-04-26 3:58PM EDT | 260.00 | 2.75 | 2.00 | 2.95 | +1.07 | +63.69% | 76 | 49 | 51.04% |
| RH240503C00265000 | 2024-04-26 3:51PM EDT | 265.00 | 1.90 | 1.65 | 1.85 | +0.87 | +84.47% | 120 | 234 | 50.83% |
| RH240503C00270000 | 2024-04-26 3:49PM EDT | 270.00 | 1.25 | 1.00 | 1.15 | +0.53 | +73.61% | 122 | 83 | 50.20% |
| RH240503C00272500 | 2024-04-26 3:51PM EDT | 272.50 | 0.85 | 0.75 | 0.90 | +0.28 | +49.12% | 8 | 16 | 50.29% |
| RH240503C00275000 | 2024-04-26 2:22PM EDT | 275.00 | 0.65 | 0.55 | 0.70 | +0.33 | +103.12% | 12 | 25 | 50.34% |
| RH240503C00280000 | 2024-04-26 3:55PM EDT | 280.00 | 0.42 | 0.35 | 0.45 | -0.33 | -44.00% | 14 | 21 | 51.81% |
| RH240503C00282500 | 2024-04-26 3:45PM EDT | 282.50 | 0.34 | 0.25 | 0.45 | +0.24 | +240.00% | 8 | 7 | 53.47% |
| RH240503C00285000 | 2024-04-26 1:19PM EDT | 285.00 | 0.29 | 0.20 | 0.35 | -0.31 | -51.67% | 10 | 48 | 53.91% |
| RH240503C00290000 | 2024-04-26 11:10AM EDT | 290.00 | 0.26 | 0.05 | 0.55 | -0.34 | -56.67% | 1 | 18 | 60.40% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 78.56% |
| RH240503C00300000 | 2024-04-23 1:23PM EDT | 300.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 11 | 79 | 63.77% |
| RH240503C00305000 | 2024-04-22 12:23PM EDT | 305.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 7 | 11 | 90.23% |
| RH240503C00310000 | 2024-04-23 3:23PM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 112 | 78.81% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 15 | 90.14% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 75.00% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 86.13% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 116.50% |
| RH240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 2 | 114 | 86.72% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 97 | 93.55% |
| RH240503C00345000 | 2024-04-24 2:51PM EDT | 345.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 97.27% |
| RH240503C00350000 | 2024-04-10 1:32PM EDT | 350.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 135.30% |
| RH240503C00355000 | 2024-04-17 1:18PM EDT | 355.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 5 | 38 | 139.75% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 144.09% |
| RH240503C00365000 | 2024-03-28 11:26AM EDT | 365.00 | 13.60 | 0.00 | 1.50 | 0.00 | - | 15 | 5 | 148.34% |
| RH240503C00370000 | 2024-04-17 1:40PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 152.54% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 114.65% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 160.64% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 164.65% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 25 | 119.14% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 176.07% |
| RH240503C00410000 | 2024-03-28 9:37AM EDT | 410.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 183.30% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 190.43% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 2024-04-16 11:35AM EDT | 180.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 116.02% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 71.88% |
| RH240503P00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 49 | 78 | 60.16% |
| RH240503P00205000 | 2024-04-25 1:15PM EDT | 205.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 33 | 35 | 69.43% |
| RH240503P00210000 | 2024-04-26 2:09PM EDT | 210.00 | 0.10 | 0.00 | 0.80 | -0.34 | -77.27% | 48 | 20 | 71.58% |
| RH240503P00215000 | 2024-04-26 9:59AM EDT | 215.00 | 0.23 | 0.10 | 0.20 | -0.64 | -73.56% | 7 | 16 | 53.22% |
| RH240503P00220000 | 2024-04-26 3:01PM EDT | 220.00 | 0.25 | 0.10 | 0.50 | -0.67 | -72.83% | 32 | 19 | 52.10% |
| RH240503P00225000 | 2024-04-26 2:50PM EDT | 225.00 | 0.52 | 0.45 | 0.55 | -1.23 | -70.29% | 26 | 11 | 50.49% |
| RH240503P00230000 | 2024-04-26 3:47PM EDT | 230.00 | 0.85 | 0.90 | 1.00 | -1.45 | -63.04% | 10 | 77 | 49.32% |
| RH240503P00235000 | 2024-04-26 3:49PM EDT | 235.00 | 1.50 | 0.75 | 1.85 | -2.20 | -59.46% | 142 | 47 | 49.40% |
| RH240503P00237500 | 2024-04-26 3:54PM EDT | 237.50 | 2.05 | 2.10 | 2.90 | -2.46 | -54.55% | 18 | 7 | 50.02% |
| RH240503P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 2.60 | 2.50 | 3.00 | -3.51 | -57.45% | 149 | 106 | 48.19% |
| RH240503P00242500 | 2024-04-26 3:55PM EDT | 242.50 | 3.56 | 3.20 | 3.90 | -3.84 | -51.89% | 8 | 111 | 48.76% |
| RH240503P00245000 | 2024-04-24 1:51PM EDT | 245.00 | 3.62 | 4.40 | 4.90 | -0.68 | -15.81% | 1 | 55 | 48.93% |
| RH240503P00247500 | 2024-04-26 3:55PM EDT | 247.50 | 5.50 | 5.60 | 6.00 | -4.50 | -45.00% | 13 | 8 | 48.73% |
| RH240503P00250000 | 2024-04-26 3:51PM EDT | 250.00 | 6.60 | 6.80 | 7.50 | -4.40 | -40.00% | 319 | 83 | 50.38% |
| RH240503P00252500 | 2024-04-26 3:47PM EDT | 252.50 | 7.93 | 8.20 | 8.70 | -7.17 | -47.48% | 2 | 29 | 48.78% |
| RH240503P00255000 | 2024-04-26 3:46PM EDT | 255.00 | 9.50 | 6.30 | 10.20 | -6.85 | -41.90% | 29 | 68 | 48.29% |
| RH240503P00257500 | 2024-04-26 11:20AM EDT | 257.50 | 10.90 | 9.20 | 11.90 | -6.07 | -35.77% | 2 | 4 | 48.29% |
| RH240503P00260000 | 2024-04-26 2:35PM EDT | 260.00 | 13.45 | 11.20 | 16.40 | -9.25 | -40.75% | 1 | 20 | 70.33% |
| RH240503P00265000 | 2024-04-26 10:53AM EDT | 265.00 | 17.04 | 15.10 | 17.80 | -5.59 | -24.70% | 11 | 22 | 49.37% |
| RH240503P00267500 | 2024-04-17 3:41PM EDT | 267.50 | 25.06 | 18.30 | 20.00 | 0.00 | - | - | 1 | 50.39% |
| RH240503P00270000 | 2024-04-24 1:02PM EDT | 270.00 | 22.58 | 20.40 | 22.20 | +0.28 | +1.26% | 3 | 16 | 50.68% |
| RH240503P00275000 | 2024-04-23 2:12PM EDT | 275.00 | 25.50 | 23.90 | 29.60 | 0.00 | - | 3 | 45 | 51.00% |
| RH240503P00280000 | 2024-04-11 12:42PM EDT | 280.00 | 21.63 | 27.70 | 33.50 | 0.00 | - | 5 | 29 | 82.98% |
| RH240503P00285000 | 2024-04-15 11:14AM EDT | 285.00 | 35.90 | 32.90 | 37.50 | +3.90 | +12.19% | 1 | 25 | 77.51% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 37.30 | 44.00 | 0.00 | - | 2 | 4 | 104.57% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 42.20 | 47.70 | 0.00 | - | 2 | 0 | 94.38% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 47.40 | 52.90 | 0.00 | - | 1 | 0 | 104.10% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 52.10 | 57.90 | 0.00 | - | 2 | 0 | 110.60% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 57.00 | 63.90 | +2.50 | +4.31% | 1 | 1 | 131.64% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 62.70 | 69.00 | 0.00 | - | 1 | 0 | 139.50% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 67.50 | 73.90 | 0.00 | - | 4 | 0 | 144.43% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 72.30 | 78.00 | 0.00 | - | 3 | 0 | 136.38% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 77.80 | 84.10 | 0.00 | - | 2 | 0 | 159.42% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 81.90 | 87.90 | 0.00 | - | 1 | 0 | 145.65% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 86.90 | 94.10 | 0.00 | - | 2 | 0 | 171.00% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 92.70 | 98.00 | 0.00 | - | 14 | 0 | 158.11% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 97.10 | 102.90 | 0.00 | - | 4 | 0 | 161.26% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 102.30 | 107.90 | 0.00 | - | - | 0 | 166.21% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 107.10 | 114.00 | 0.00 | - | 2 | 0 | 190.89% |
