Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,40 -5,50 (-0,24%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.141,16 -3.691,63 (-6,17%)
RH (RH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240510C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 30.10 | 22.50 | 26.80 | 0.00 | - | - | 3 | 65.41% |
| RH240510C00227500 | 2024-04-25 9:59AM EDT | 227.50 | 16.30 | 19.40 | 24.40 | 0.00 | - | - | 1 | 56.96% |
| RH240510C00237500 | 2024-04-30 10:00AM EDT | 237.50 | 19.30 | 13.40 | 14.80 | +2.30 | +13.53% | 1 | 2 | 53.05% |
| RH240510C00240000 | 2024-04-30 3:28PM EDT | 240.00 | 14.30 | 12.00 | 13.00 | -5.10 | -26.29% | 1 | 4 | 52.97% |
| RH240510C00242500 | 2024-04-30 3:28PM EDT | 242.50 | 12.70 | 10.30 | 11.50 | +0.02 | +0.16% | 2 | 1 | 52.17% |
| RH240510C00245000 | 2024-04-30 10:00AM EDT | 245.00 | 13.90 | 9.10 | 10.10 | -2.20 | -13.66% | 6 | 12 | 52.55% |
| RH240510C00247500 | 2024-04-29 9:40AM EDT | 247.50 | 11.80 | 8.10 | 8.70 | 0.00 | - | 1 | 15 | 52.82% |
| RH240510C00250000 | 2024-04-30 3:12PM EDT | 250.00 | 8.60 | 7.00 | 7.60 | -3.88 | -31.09% | 6 | 17 | 53.00% |
| RH240510C00252500 | 2024-04-30 12:14PM EDT | 252.50 | 8.30 | 6.00 | 6.50 | -2.80 | -25.23% | 11 | 3 | 52.80% |
| RH240510C00255000 | 2024-04-29 3:54PM EDT | 255.00 | 9.30 | 4.90 | 5.60 | 0.00 | - | 20 | 29 | 52.20% |
| RH240510C00257500 | 2024-04-29 11:46AM EDT | 257.50 | 8.00 | 4.10 | 4.80 | 0.00 | - | 2 | 4 | 52.21% |
| RH240510C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 6.00 | 3.50 | 4.10 | -1.30 | -17.81% | 8 | 33 | 52.60% |
| RH240510C00262500 | 2024-04-25 11:38AM EDT | 262.50 | 2.20 | 3.00 | 3.50 | 0.00 | - | - | 2 | 53.10% |
| RH240510C00265000 | 2024-04-30 11:17AM EDT | 265.00 | 3.90 | 2.45 | 2.85 | -1.34 | -25.57% | 1 | 13 | 52.60% |
| RH240510C00267500 | 2024-04-30 11:12AM EDT | 267.50 | 2.96 | 2.05 | 2.40 | +0.99 | +50.25% | 2 | 1 | 52.89% |
| RH240510C00270000 | 2024-04-30 2:26PM EDT | 270.00 | 2.10 | 1.60 | 1.95 | +0.45 | +27.27% | 2 | 16 | 52.34% |
| RH240510C00272500 | 2024-04-30 1:04PM EDT | 272.50 | 1.97 | 1.35 | 1.65 | +0.57 | +40.71% | 1 | 2 | 52.93% |
| RH240510C00275000 | 2024-04-30 10:06AM EDT | 275.00 | 1.70 | 1.15 | 1.35 | -0.80 | -32.00% | 3 | 45 | 53.30% |
| RH240510C00280000 | 2024-04-29 10:02AM EDT | 280.00 | 1.80 | 0.75 | 0.90 | 0.00 | - | 10 | 20 | 53.47% |
| RH240510C00285000 | 2024-04-30 1:14PM EDT | 285.00 | 0.68 | 0.45 | 0.60 | -0.70 | -50.72% | 2 | 10 | 53.42% |
| RH240510C00290000 | 2024-04-30 11:35AM EDT | 290.00 | 0.60 | 0.15 | 0.50 | -0.35 | -36.84% | 1 | 23 | 53.37% |
| RH240510C00295000 | 2024-04-18 11:11AM EDT | 295.00 | 1.09 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 57.13% |
| RH240510C00300000 | 2024-04-29 2:03PM EDT | 300.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 26 | 60.64% |
| RH240510C00305000 | 2024-04-29 12:38PM EDT | 305.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 2 | 9 | 66.60% |
| RH240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 4 | 21 | 70.80% |
| RH240510C00315000 | 2024-04-10 10:06AM EDT | 315.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 86.87% |
| RH240510C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 1.32 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 91.21% |
| RH240510C00325000 | 2024-04-15 11:55AM EDT | 325.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 95.51% |
| RH240510C00330000 | 2024-04-29 9:30AM EDT | 330.00 | 1.31 | 0.00 | 1.45 | 0.00 | - | 5 | 18 | 99.02% |
| RH240510C00335000 | 2024-04-29 9:30AM EDT | 335.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 3 | 27 | 103.71% |
| RH240510C00340000 | 2024-04-29 3:58PM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 14 | 107.67% |
| RH240510C00345000 | 2024-04-23 2:17PM EDT | 345.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 83.01% |
| RH240510C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 5 | 24 | 115.33% |
| RH240510C00355000 | 2024-04-02 9:51AM EDT | 355.00 | 5.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 119.04% |
| RH240510C00360000 | 2024-04-12 2:38PM EDT | 360.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 122.66% |
| RH240510C00370000 | 2024-04-12 2:38PM EDT | 370.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 129.69% |
| RH240510C00380000 | 2024-04-05 9:34AM EDT | 380.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 136.52% |
| RH240510C00390000 | 2024-04-03 2:44PM EDT | 390.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 143.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240510P00170000 | 2024-04-23 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 108.50% |
| RH240510P00175000 | 2024-04-23 10:22AM EDT | 175.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 101.07% |
| RH240510P00190000 | 2024-04-30 10:35AM EDT | 190.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 1 | 13 | 77.05% |
| RH240510P00195000 | 2024-04-22 9:40AM EDT | 195.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 89.26% |
| RH240510P00200000 | 2024-04-25 10:31AM EDT | 200.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 5 | 10 | 67.29% |
| RH240510P00205000 | 2024-04-22 3:33PM EDT | 205.00 | 0.63 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 64.01% |
| RH240510P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 1.11 | 0.15 | 0.80 | 0.00 | - | 6 | 10 | 59.81% |
| RH240510P00215000 | 2024-04-25 11:52AM EDT | 215.00 | 1.80 | 0.50 | 0.65 | 0.00 | - | 11 | 29 | 54.93% |
| RH240510P00220000 | 2024-04-30 3:54PM EDT | 220.00 | 0.93 | 0.90 | 1.10 | +0.33 | +55.00% | 8 | 31 | 54.69% |
| RH240510P00222500 | 2024-04-29 10:14AM EDT | 222.50 | 0.53 | 1.10 | 1.40 | 0.00 | - | 3 | 10 | 54.05% |
| RH240510P00225000 | 2024-04-29 9:40AM EDT | 225.00 | 1.00 | 1.40 | 1.70 | 0.00 | - | 1 | 14 | 53.37% |
| RH240510P00227500 | 2024-04-30 3:44PM EDT | 227.50 | 1.60 | 1.75 | 2.05 | -0.15 | -8.57% | 4 | 3 | 52.61% |
| RH240510P00230000 | 2024-04-30 3:41PM EDT | 230.00 | 1.95 | 2.20 | 2.60 | +0.60 | +44.44% | 2 | 65 | 52.59% |
| RH240510P00232500 | 2024-04-30 2:44PM EDT | 232.50 | 2.32 | 2.70 | 3.20 | +0.57 | +32.57% | 1 | 33 | 52.25% |
| RH240510P00235000 | 2024-04-30 3:40PM EDT | 235.00 | 3.00 | 3.30 | 3.90 | +0.93 | +44.93% | 18 | 74 | 51.95% |
| RH240510P00237500 | 2024-04-30 2:31PM EDT | 237.50 | 4.00 | 4.00 | 4.70 | +0.49 | +13.96% | 3 | 42 | 51.66% |
| RH240510P00240000 | 2024-04-30 10:29AM EDT | 240.00 | 3.20 | 4.90 | 5.40 | -6.30 | -66.32% | 1 | 13 | 51.00% |
| RH240510P00242500 | 2024-04-30 2:35PM EDT | 242.50 | 5.20 | 5.80 | 6.50 | -0.90 | -14.75% | 1 | 1 | 50.90% |
| RH240510P00245000 | 2024-04-30 1:14PM EDT | 245.00 | 6.20 | 6.90 | 7.70 | +2.20 | +55.00% | 1 | 35 | 51.01% |
| RH240510P00247500 | 2024-04-30 1:52PM EDT | 247.50 | 7.30 | 8.20 | 8.70 | +2.28 | +45.42% | 2 | 1 | 50.38% |
| RH240510P00250000 | 2024-04-30 1:52PM EDT | 250.00 | 8.24 | 9.50 | 10.10 | +1.24 | +17.71% | 6 | 379 | 50.23% |
| RH240510P00252500 | 2024-04-29 10:18AM EDT | 252.50 | 7.00 | 11.00 | 11.50 | 0.00 | - | 6 | 5 | 51.55% |
| RH240510P00255000 | 2024-04-30 12:48PM EDT | 255.00 | 10.70 | 12.30 | 13.40 | +2.50 | +30.49% | 1 | 22 | 53.49% |
| RH240510P00257500 | 2024-04-25 3:15PM EDT | 257.50 | 18.22 | 13.90 | 15.10 | 0.00 | - | - | 1 | 53.56% |
| RH240510P00260000 | 2024-04-30 12:03PM EDT | 260.00 | 12.70 | 15.60 | 17.00 | +2.00 | +18.69% | 1 | 17 | 54.37% |
| RH240510P00265000 | 2024-04-30 11:07AM EDT | 265.00 | 15.25 | 19.50 | 20.90 | +0.75 | +5.17% | 1 | 13 | 55.03% |
| RH240510P00270000 | 2024-04-26 10:21AM EDT | 270.00 | 21.20 | 23.50 | 25.90 | 0.00 | - | 2 | 25 | 52.10% |
| RH240510P00275000 | 2024-04-30 2:53PM EDT | 275.00 | 27.15 | 28.00 | 30.00 | -5.55 | -16.97% | 2 | 14 | 50.78% |
| RH240510P00280000 | 2024-04-22 11:23AM EDT | 280.00 | 42.20 | 32.00 | 35.30 | 0.00 | - | 1 | 5 | 51.42% |
| RH240510P00285000 | 2024-04-17 2:07PM EDT | 285.00 | 41.70 | 37.40 | 40.00 | 0.00 | - | 1 | 7 | 57.74% |
| RH240510P00290000 | 2024-04-23 2:08PM EDT | 290.00 | 39.95 | 38.60 | 45.40 | 0.00 | - | 5 | 7 | 85.69% |
| RH240510P00295000 | 2024-04-10 3:28PM EDT | 295.00 | 36.52 | 43.80 | 49.80 | 0.00 | - | 1 | 5 | 84.69% |
| RH240510P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 45.20 | 48.50 | 56.00 | 0.00 | - | 21 | 2 | 104.18% |
| RH240510P00305000 | 2024-04-10 9:31AM EDT | 305.00 | 35.50 | 53.00 | 62.10 | 0.00 | - | 1 | 0 | 121.19% |
| RH240510P00310000 | 2024-04-03 2:28PM EDT | 310.00 | 22.82 | 58.00 | 67.00 | 0.00 | - | 12 | 0 | 126.12% |
| RH240510P00315000 | 2024-04-17 9:32AM EDT | 315.00 | 68.40 | 63.00 | 72.10 | 0.00 | - | 1 | 0 | 132.84% |
| RH240510P00325000 | 2024-03-28 10:03AM EDT | 325.00 | 13.50 | 72.10 | 79.30 | 0.00 | - | 1 | 0 | 107.67% |
| RH240510P00330000 | 2024-04-08 10:54AM EDT | 330.00 | 54.74 | 78.00 | 87.00 | 0.00 | - | 2 | 0 | 147.97% |
| RH240510P00335000 | 2024-04-02 9:37AM EDT | 335.00 | 27.50 | 83.00 | 89.80 | 0.00 | - | 1 | 0 | 124.98% |
| RH240510P00340000 | 2024-04-01 2:12PM EDT | 340.00 | 20.72 | 88.00 | 97.00 | 0.00 | - | 1 | 0 | 158.03% |
