Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.159,16 +91,25 (+0,51%) Euro Stoxx 50
4.925,22 +39,77 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,30 +7,40 (+0,32%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.683,66 +951,98 (+1,57%)
RH (RH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628C00200000 | 2024-06-18 12:17PM EDT | 200.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 100 | 302 | 0.00% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH240628C00220000 | 2024-06-18 3:58PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| RH240628C00225000 | 2024-06-18 3:41PM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 3.13% |
| RH240628C00230000 | 2024-06-18 3:19PM EDT | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 76 | 6.25% |
| RH240628C00235000 | 2024-06-18 3:30PM EDT | 235.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 47 | 87 | 12.50% |
| RH240628C00240000 | 2024-06-18 3:41PM EDT | 240.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 12.50% |
| RH240628C00245000 | 2024-06-18 3:18PM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| RH240628C00247500 | 2024-06-18 1:01PM EDT | 247.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| RH240628C00250000 | 2024-06-18 2:59PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 290 | 12.50% |
| RH240628C00252500 | 2024-06-18 3:58PM EDT | 252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| RH240628C00255000 | 2024-06-18 11:47AM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 25.00% |
| RH240628C00257500 | 2024-06-17 1:38PM EDT | 257.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| RH240628C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 25.00% |
| RH240628C00262500 | 2024-06-17 3:59PM EDT | 262.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| RH240628C00265000 | 2024-06-18 1:47PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 15 | 25.00% |
| RH240628C00267500 | 2024-06-17 11:43AM EDT | 267.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| RH240628C00270000 | 2024-06-18 1:31PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 25.00% |
| RH240628C00272500 | 2024-06-14 11:43AM EDT | 272.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| RH240628C00275000 | 2024-06-17 9:30AM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| RH240628C00277500 | 2024-06-18 9:49AM EDT | 277.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| RH240628C00280000 | 2024-06-17 1:43PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 25.00% |
| RH240628C00282500 | 2024-06-13 10:45AM EDT | 282.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RH240628C00285000 | 2024-06-17 3:32PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 49 | 25.00% |
| RH240628C00287500 | 2024-06-14 9:34AM EDT | 287.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| RH240628C00290000 | 2024-06-18 1:34PM EDT | 290.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| RH240628C00292500 | 2024-06-14 10:37AM EDT | 292.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| RH240628C00295000 | 2024-06-13 3:48PM EDT | 295.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| RH240628C00300000 | 2024-06-18 12:02PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| RH240628C00305000 | 2024-06-17 11:00AM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| RH240628C00310000 | 2024-06-17 9:33AM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| RH240628C00315000 | 2024-06-18 3:16PM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| RH240628C00325000 | 2024-06-18 12:31PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 318 | 320 | 50.00% |
| RH240628C00330000 | 2024-06-17 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| RH240628C00335000 | 2024-06-17 12:51PM EDT | 335.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH240628C00340000 | 2024-06-18 10:07AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 533 | 50.00% |
| RH240628C00345000 | 2024-06-17 9:54AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 127 | 50.00% |
| RH240628C00350000 | 2024-06-17 9:40AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 50.00% |
| RH240628C00355000 | 2024-06-14 9:31AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH240628C00360000 | 2024-06-14 10:05AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| RH240628C00365000 | 2024-06-13 10:56AM EDT | 365.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| RH240628C00370000 | 2024-06-14 1:02PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| RH240628C00380000 | 2024-06-14 9:52AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 61 | 50.00% |
| RH240628C00390000 | 2024-06-14 9:41AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 240 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628P00160000 | 2024-06-18 12:38PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 384 | 50.00% |
| RH240628P00180000 | 2024-06-18 12:56PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| RH240628P00185000 | 2024-06-18 11:32AM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| RH240628P00190000 | 2024-06-18 1:39PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| RH240628P00195000 | 2024-06-14 1:42PM EDT | 195.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| RH240628P00200000 | 2024-06-18 3:54PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 81 | 156 | 12.50% |
| RH240628P00205000 | 2024-06-18 3:51PM EDT | 205.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 68 | 121 | 12.50% |
| RH240628P00210000 | 2024-06-18 3:46PM EDT | 210.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 86 | 95 | 6.25% |
| RH240628P00215000 | 2024-06-18 3:59PM EDT | 215.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 78 | 3.13% |
| RH240628P00220000 | 2024-06-18 3:49PM EDT | 220.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 31 | 107 | 0.39% |
| RH240628P00225000 | 2024-06-18 3:49PM EDT | 225.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 0.00% |
| RH240628P00230000 | 2024-06-18 3:55PM EDT | 230.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| RH240628P00235000 | 2024-06-18 2:34PM EDT | 235.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 0.00% |
| RH240628P00240000 | 2024-06-18 2:57PM EDT | 240.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| RH240628P00245000 | 2024-06-14 3:36PM EDT | 245.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RH240628P00250000 | 2024-06-17 2:59PM EDT | 250.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 0.00% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RH240628P00255000 | 2024-06-18 3:40PM EDT | 255.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| RH240628P00257500 | 2024-06-18 3:40PM EDT | 257.50 | 36.22 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| RH240628P00260000 | 2024-06-18 2:52PM EDT | 260.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RH240628P00262500 | 2024-06-17 12:52PM EDT | 262.50 | 30.67 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| RH240628P00265000 | 2024-06-17 12:52PM EDT | 265.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RH240628P00270000 | 2024-06-18 2:57PM EDT | 270.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| RH240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240628P00287500 | 2024-06-14 3:30PM EDT | 287.50 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240628P00295000 | 2024-06-17 10:04AM EDT | 295.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00300000 | 2024-06-14 2:02PM EDT | 300.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00330000 | 2024-06-14 9:49AM EDT | 330.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
