Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.581,29 +519,37 (+0,88%)
RH (RH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517C00135000 | 2023-10-19 2:15PM EDT | 135.00 | 105.80 | 127.60 | 132.40 | 0.00 | - | 1 | 1 | 326.25% |
| RH240517C00145000 | 2023-10-02 10:24AM EDT | 145.00 | 125.90 | 78.90 | 80.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH240517C00155000 | 2023-12-12 11:43AM EDT | 155.00 | 103.90 | 113.10 | 122.00 | 0.00 | - | 3 | 4 | 327.01% |
| RH240517C00160000 | 2023-12-11 12:11PM EDT | 160.00 | 94.05 | 108.20 | 117.50 | 0.00 | - | 1 | 1 | 314.87% |
| RH240517C00165000 | 2023-11-10 1:41PM EDT | 165.00 | 78.50 | 83.10 | 89.20 | 0.00 | - | - | 10 | 126.49% |
| RH240517C00170000 | 2024-02-08 4:17PM EDT | 170.00 | 90.90 | 105.40 | 113.20 | 0.00 | - | 1 | 10 | 328.86% |
| RH240517C00175000 | 2023-11-16 3:23PM EDT | 175.00 | 90.70 | 137.50 | 142.30 | 0.00 | - | - | 1 | 536.32% |
| RH240517C00180000 | 2023-12-08 1:36PM EDT | 180.00 | 71.46 | 88.90 | 95.00 | 0.00 | - | 10 | 10 | 256.35% |
| RH240517C00185000 | 2023-12-08 4:53PM EDT | 185.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240517C00190000 | 2024-03-28 9:52AM EDT | 190.00 | 149.23 | 57.70 | 64.00 | 0.00 | - | 1 | 2 | 87.46% |
| RH240517C00195000 | 2024-04-22 12:39PM EDT | 195.00 | 48.50 | 53.30 | 58.60 | 0.00 | - | 1 | 1 | 82.01% |
| RH240517C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 46.70 | 47.80 | 54.20 | 0.00 | - | 1 | 19 | 76.00% |
| RH240517C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 39.80 | 40.10 | 43.10 | 0.00 | - | 2 | 24 | 68.29% |
| RH240517C00215000 | 2024-04-24 1:02PM EDT | 215.00 | 36.30 | 35.60 | 39.50 | +36.30 | - | - | 8 | 68.58% |
| RH240517C00220000 | 2024-04-23 12:58PM EDT | 220.00 | 32.50 | 31.30 | 32.60 | 0.00 | - | 1 | 22 | 57.35% |
| RH240517C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 31.30 | 29.20 | 30.30 | +31.30 | - | - | 11 | 55.91% |
| RH240517C00227500 | 2024-04-24 10:01AM EDT | 227.50 | 26.60 | 25.20 | 27.40 | +26.60 | - | - | 11 | 57.88% |
| RH240517C00230000 | 2024-04-25 2:41PM EDT | 230.00 | 18.30 | 23.30 | 24.30 | 0.00 | - | 2 | 52 | 53.99% |
| RH240517C00232500 | 2024-04-26 10:30AM EDT | 232.50 | 23.10 | 21.40 | 24.80 | +23.10 | - | 1 | 13 | 59.31% |
| RH240517C00235000 | 2024-04-26 10:15AM EDT | 235.00 | 23.00 | 19.70 | 20.70 | +23.00 | - | 1 | 10 | 53.08% |
| RH240517C00237500 | 2024-04-24 1:17PM EDT | 237.50 | 18.90 | 18.00 | 18.80 | +18.90 | - | - | 9 | 52.12% |
| RH240517C00240000 | 2024-04-26 11:13AM EDT | 240.00 | 17.16 | 16.30 | 17.20 | +4.26 | +33.02% | 1 | 217 | 51.56% |
| RH240517C00242500 | 2024-04-26 12:23PM EDT | 242.50 | 15.07 | 12.70 | 17.60 | +15.07 | - | 1 | 3 | 50.87% |
| RH240517C00245000 | 2024-04-26 11:37AM EDT | 245.00 | 13.60 | 13.50 | 14.20 | +13.60 | - | 9 | 29 | 51.16% |
| RH240517C00247500 | 2024-04-25 1:10PM EDT | 247.50 | 8.60 | 12.00 | 12.70 | +8.60 | - | - | 18 | 50.21% |
| RH240517C00250000 | 2024-04-26 3:53PM EDT | 250.00 | 11.80 | 10.80 | 11.50 | +3.30 | +38.82% | 145 | 710 | 50.20% |
| RH240517C00252500 | 2024-04-26 1:54PM EDT | 252.50 | 9.78 | 9.60 | 10.30 | +9.78 | - | 3 | 5 | 51.32% |
| RH240517C00255000 | 2024-04-25 2:21PM EDT | 255.00 | 6.70 | 8.50 | 9.20 | +6.70 | - | - | 4 | 51.03% |
| RH240517C00257500 | 2024-04-25 11:16AM EDT | 257.50 | 5.10 | 7.60 | 8.30 | +5.10 | - | - | 2 | 51.26% |
| RH240517C00260000 | 2024-04-26 3:11PM EDT | 260.00 | 7.60 | 6.70 | 7.30 | +2.10 | +38.18% | 4 | 1,253 | 50.71% |
| RH240517C00262500 | 2024-04-26 10:47AM EDT | 262.50 | 6.85 | 5.80 | 6.40 | +6.85 | - | 2 | 7 | 50.24% |
| RH240517C00265000 | 2024-04-25 1:32PM EDT | 265.00 | 3.90 | 5.10 | 5.60 | +3.90 | - | - | 8 | 49.90% |
| RH240517C00267500 | 2024-04-24 1:39PM EDT | 267.50 | 5.70 | 4.40 | 5.00 | +5.70 | - | - | 2 | 50.18% |
| RH240517C00270000 | 2024-04-26 3:10PM EDT | 270.00 | 4.55 | 3.90 | 4.30 | +1.55 | +51.67% | 15 | 598 | 49.63% |
| RH240517C00275000 | 2024-04-25 10:45AM EDT | 275.00 | 1.80 | 3.00 | 3.30 | +1.80 | - | - | 14 | 49.68% |
| RH240517C00280000 | 2024-04-26 3:24PM EDT | 280.00 | 2.65 | 2.15 | 2.50 | +0.99 | +59.64% | 71 | 388 | 49.70% |
| RH240517C00285000 | 2024-04-25 10:34AM EDT | 285.00 | 1.00 | 1.55 | 4.10 | +1.00 | - | - | 28 | 56.67% |
| RH240517C00290000 | 2024-04-26 1:12PM EDT | 290.00 | 1.27 | 1.15 | 1.40 | +0.47 | +58.75% | 12 | 343 | 49.88% |
| RH240517C00295000 | 2024-04-25 10:45AM EDT | 295.00 | 0.50 | 0.90 | 1.10 | +0.50 | - | - | 7 | 50.71% |
| RH240517C00300000 | 2024-04-26 3:25PM EDT | 300.00 | 0.80 | 0.65 | 0.85 | +0.30 | +60.00% | 110 | 631 | 51.34% |
| RH240517C00305000 | 2024-04-26 9:59AM EDT | 305.00 | 0.60 | 0.50 | 0.75 | +0.60 | - | 1 | 3 | 51.47% |
| RH240517C00310000 | 2024-04-26 10:42AM EDT | 310.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 22 | 420 | 50.93% |
| RH240517C00315000 | 2024-04-23 12:32PM EDT | 315.00 | 0.87 | 0.15 | 0.90 | +0.87 | - | - | 2 | 55.96% |
| RH240517C00320000 | 2024-04-26 10:42AM EDT | 320.00 | 0.40 | 0.20 | 0.50 | +0.20 | +100.00% | 30 | 1,467 | 54.98% |
| RH240517C00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.20 | 0.05 | 0.45 | -0.25 | -55.56% | 6 | 108 | 57.42% |
| RH240517C00340000 | 2024-04-26 11:13AM EDT | 340.00 | 0.33 | 0.05 | 0.50 | -0.12 | -26.67% | 15 | 267 | 63.28% |
| RH240517C00350000 | 2024-04-26 2:27PM EDT | 350.00 | 0.35 | 0.00 | 0.30 | -0.20 | -36.36% | 1 | 458 | 62.79% |
| RH240517C00360000 | 2024-04-26 3:54PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 3 | 201 | 61.91% |
| RH240517C00370000 | 2024-04-23 9:35AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 218 | 79.15% |
| RH240517C00380000 | 2024-04-22 10:31AM EDT | 380.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 15 | 43 | 83.55% |
| RH240517C00390000 | 2024-04-25 12:58PM EDT | 390.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 87.79% |
| RH240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 134 | 91.89% |
| RH240517C00410000 | 2024-04-23 10:57AM EDT | 410.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 44 | 83.01% |
| RH240517C00420000 | 2024-04-23 10:57AM EDT | 420.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 99.71% |
| RH240517C00430000 | 2024-04-05 9:58AM EDT | 430.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 175 | 103.42% |
| RH240517C00440000 | 2024-04-16 12:35PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 80 | 86.72% |
| RH240517C00450000 | 2024-04-16 12:06PM EDT | 450.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 110.55% |
| RH240517C00460000 | 2024-04-05 11:01AM EDT | 460.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 5 | 22 | 113.92% |
| RH240517C00470000 | 2024-04-03 1:06PM EDT | 470.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 384 | 377 | 117.19% |
| RH240517C00480000 | 2024-04-03 1:06PM EDT | 480.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 120.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517P00110000 | 2024-01-31 1:38PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH240517P00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 137.89% |
| RH240517P00120000 | 2024-01-17 11:03AM EDT | 120.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 135.55% |
| RH240517P00130000 | 2024-03-27 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 96.88% |
| RH240517P00135000 | 2024-04-19 12:10PM EDT | 135.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 123.54% |
| RH240517P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 96.88% |
| RH240517P00145000 | 2023-11-02 12:54PM EDT | 145.00 | 5.60 | 1.75 | 3.00 | 0.00 | - | - | 2 | 160.50% |
| RH240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 150 | 192 | 104.30% |
| RH240517P00155000 | 2023-12-15 10:39AM EDT | 155.00 | 1.55 | 0.45 | 4.80 | 0.00 | - | 2 | 7 | 147.61% |
| RH240517P00160000 | 2024-04-25 11:52AM EDT | 160.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 300 | 82.81% |
| RH240517P00165000 | 2024-04-15 11:59AM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 9 | 21 | 79.30% |
| RH240517P00170000 | 2024-03-26 9:49AM EDT | 170.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 96.04% |
| RH240517P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 0.27 | 0.05 | 0.50 | +0.17 | +170.00% | 1 | 207 | 73.83% |
| RH240517P00180000 | 2024-04-25 10:17AM EDT | 180.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 10 | 249 | 74.41% |
| RH240517P00185000 | 2024-04-25 2:18PM EDT | 185.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 15 | 83 | 69.68% |
| RH240517P00190000 | 2024-04-26 10:34AM EDT | 190.00 | 0.57 | 0.15 | 0.55 | +0.22 | +62.86% | 3 | 127 | 60.99% |
| RH240517P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 0.57 | 0.20 | 0.65 | -0.03 | -5.00% | 4 | 864 | 57.91% |
| RH240517P00200000 | 2024-04-26 9:39AM EDT | 200.00 | 0.60 | 0.20 | 0.60 | -0.22 | -26.83% | 11 | 1,274 | 52.25% |
| RH240517P00205000 | 2024-04-26 1:49PM EDT | 205.00 | 0.70 | 0.55 | 0.75 | +0.70 | - | 2 | 7 | 52.05% |
| RH240517P00210000 | 2024-04-26 10:15AM EDT | 210.00 | 0.85 | 0.85 | 1.00 | -0.95 | -52.78% | 4 | 338 | 50.71% |
| RH240517P00215000 | 2024-04-26 2:57PM EDT | 215.00 | 1.33 | 1.25 | 1.40 | +1.33 | - | 4 | 24 | 50.37% |
| RH240517P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 1.85 | 1.85 | 1.95 | -1.45 | -43.94% | 5 | 292 | 49.19% |
| RH240517P00222500 | 2024-04-25 9:33AM EDT | 222.50 | 3.70 | 2.15 | 2.35 | +3.70 | - | - | 20 | 49.05% |
| RH240517P00225000 | 2024-04-26 10:38AM EDT | 225.00 | 2.59 | 2.55 | 2.75 | +2.59 | - | 4 | 26 | 48.51% |
| RH240517P00227500 | 2024-04-26 1:47PM EDT | 227.50 | 3.40 | 3.00 | 3.30 | +3.40 | - | 10 | 3 | 48.57% |
| RH240517P00230000 | 2024-04-26 2:06PM EDT | 230.00 | 4.00 | 3.60 | 3.90 | -1.50 | -27.27% | 9 | 646 | 48.47% |
| RH240517P00232500 | 2024-04-25 2:41PM EDT | 232.50 | 7.00 | 4.20 | 4.50 | +7.00 | - | - | 21 | 47.99% |
| RH240517P00235000 | 2024-04-25 3:51PM EDT | 235.00 | 7.60 | 4.90 | 5.30 | +7.60 | - | - | 16 | 48.15% |
| RH240517P00237500 | 2024-04-26 10:30AM EDT | 237.50 | 5.50 | 5.70 | 6.20 | +5.50 | - | 1 | 33 | 48.35% |
| RH240517P00240000 | 2024-04-26 2:59PM EDT | 240.00 | 6.50 | 6.60 | 7.00 | -3.10 | -32.29% | 6 | 353 | 47.69% |
| RH240517P00242500 | 2024-04-26 11:14AM EDT | 242.50 | 7.70 | 7.20 | 8.00 | +7.70 | - | 2 | 6 | 47.56% |
| RH240517P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 8.50 | 8.40 | 9.30 | +8.50 | - | 2 | 42 | 48.36% |
| RH240517P00247500 | 2024-04-26 1:31PM EDT | 247.50 | 9.75 | 9.80 | 10.30 | +9.75 | - | 5 | 24 | 47.44% |
| RH240517P00250000 | 2024-04-26 2:59PM EDT | 250.00 | 11.00 | 11.10 | 11.50 | -4.83 | -30.51% | 34 | 564 | 47.02% |
| RH240517P00252500 | 2024-04-25 9:52AM EDT | 252.50 | 20.00 | 12.30 | 12.90 | +20.00 | - | - | 8 | 47.06% |
| RH240517P00255000 | 2024-04-25 9:52AM EDT | 255.00 | 21.80 | 13.90 | 14.40 | +21.80 | - | - | 5 | 47.16% |
| RH240517P00257500 | 2024-04-24 1:02PM EDT | 257.50 | 16.00 | 15.20 | 16.00 | +16.00 | - | - | 4 | 47.33% |
| RH240517P00260000 | 2024-04-26 3:11PM EDT | 260.00 | 16.20 | 16.70 | 17.70 | -7.95 | -32.92% | 2 | 246 | 47.59% |
| RH240517P00262500 | 2024-04-23 11:35AM EDT | 262.50 | 19.00 | 18.30 | 19.40 | +19.00 | - | - | 1 | 47.50% |
| RH240517P00265000 | 2024-04-24 2:48PM EDT | 265.00 | 19.00 | 20.10 | 21.00 | +19.00 | - | - | 2 | 46.55% |
| RH240517P00270000 | 2024-04-26 12:36PM EDT | 270.00 | 24.35 | 23.60 | 24.70 | +0.38 | +1.59% | 1 | 481 | 45.92% |
| RH240517P00280000 | 2024-04-26 12:13PM EDT | 280.00 | 32.95 | 31.80 | 33.20 | +0.40 | +1.23% | 3 | 233 | 46.99% |
| RH240517P00290000 | 2024-04-23 2:45PM EDT | 290.00 | 41.00 | 40.90 | 42.40 | 0.00 | - | 3 | 347 | 49.02% |
| RH240517P00300000 | 2024-04-19 12:13PM EDT | 300.00 | 58.94 | 49.10 | 52.20 | 0.00 | - | 1 | 319 | 54.54% |
| RH240517P00310000 | 2024-04-24 2:20PM EDT | 310.00 | 59.30 | 57.50 | 63.10 | 0.00 | - | 66 | 12 | 71.05% |
| RH240517P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 81.02 | 68.10 | 75.00 | 0.00 | - | 1 | 4 | 57.62% |
| RH240517P00330000 | 2024-04-18 9:54AM EDT | 330.00 | 86.10 | 77.00 | 83.80 | 0.00 | - | 1 | 1 | 91.72% |
| RH240517P00340000 | 2024-04-19 1:54PM EDT | 340.00 | 96.50 | 87.40 | 93.40 | 0.00 | - | 1 | 1 | 94.63% |
| RH240517P00350000 | 2024-04-11 11:07AM EDT | 350.00 | 88.10 | 97.00 | 105.40 | 0.00 | - | 1 | 0 | 60.55% |
| RH240517P00360000 | 2024-04-12 3:24PM EDT | 360.00 | 105.70 | 106.90 | 113.80 | 0.00 | - | 1 | 0 | 111.01% |
| RH240517P00370000 | 2024-04-10 2:38PM EDT | 370.00 | 112.00 | 117.90 | 123.00 | 0.00 | - | 13 | 0 | 108.01% |
| RH240517P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 136.20 | 127.00 | 133.80 | 0.00 | - | 2 | 0 | 122.49% |
| RH240517P00440000 | 2024-04-01 9:43AM EDT | 440.00 | 94.70 | 188.00 | 192.60 | 0.00 | - | 2 | 0 | 135.72% |
| RH240517P00450000 | 2024-03-28 11:22AM EDT | 450.00 | 106.40 | 197.00 | 205.10 | 0.00 | - | 2 | 0 | 170.58% |
