Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.776,38 -1.714,32 (-2,98%) CMC Crypto 200
1.262,11 -72,81 (-5,46%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
RH (RH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705C00195000 | 2024-06-24 9:36AM EDT | 195.00 | 26.20 | 43.20 | 50.00 | 0.00 | - | 7 | 0 | 154.49% |
| RH240705C00200000 | 2024-07-02 11:22AM EDT | 200.00 | 42.00 | 38.30 | 45.00 | 0.00 | - | 15 | 0 | 141.36% |
| RH240705C00202500 | 2024-06-26 11:31AM EDT | 202.50 | 17.40 | 35.70 | 42.50 | 0.00 | - | - | 0 | 132.13% |
| RH240705C00205000 | 2024-06-27 9:51AM EDT | 205.00 | 32.00 | 33.30 | 39.70 | 0.00 | - | 3 | 0 | 121.19% |
| RH240705C00207500 | 2024-06-25 12:03PM EDT | 207.50 | 10.20 | 30.90 | 37.50 | 0.00 | - | - | 0 | 120.56% |
| RH240705C00210000 | 2024-06-27 10:59AM EDT | 210.00 | 23.00 | 29.10 | 35.00 | 0.00 | - | 4 | 0 | 122.85% |
| RH240705C00212500 | 2024-06-27 10:26AM EDT | 212.50 | 22.60 | 26.30 | 31.80 | 0.00 | - | - | 0 | 101.17% |
| RH240705C00215000 | 2024-07-01 3:50PM EDT | 215.00 | 24.00 | 23.70 | 29.70 | 0.00 | - | 11 | 0 | 98.10% |
| RH240705C00217500 | 2024-07-01 2:27PM EDT | 217.50 | 21.65 | 21.60 | 27.00 | 0.00 | - | 1 | 14 | 93.12% |
| RH240705C00220000 | 2024-07-02 3:14PM EDT | 220.00 | 28.51 | 18.70 | 24.70 | 0.00 | - | 6 | 0 | 83.01% |
| RH240705C00222500 | 2024-07-01 9:57AM EDT | 222.50 | 18.15 | 17.00 | 22.20 | 0.00 | - | 3 | 0 | 84.08% |
| RH240705C00225000 | 2024-07-02 3:08PM EDT | 225.00 | 23.03 | 12.90 | 20.10 | 0.00 | - | 7 | 34 | 63.18% |
| RH240705C00227500 | 2024-07-02 3:11PM EDT | 227.50 | 21.96 | 11.90 | 17.70 | 0.00 | - | 3 | 0 | 71.07% |
| RH240705C00230000 | 2024-07-03 12:56PM EDT | 230.00 | 11.30 | 10.30 | 12.60 | +3.07 | +37.30% | 101 | 0 | 67.09% |
| RH240705C00232500 | 2024-06-28 3:55PM EDT | 232.50 | 12.70 | 8.10 | 10.60 | 0.00 | - | 6 | 0 | 64.84% |
| RH240705C00235000 | 2024-07-03 10:20AM EDT | 235.00 | 11.18 | 5.70 | 8.40 | -3.71 | -24.92% | 27 | 0 | 58.50% |
| RH240705C00237500 | 2024-07-03 11:38AM EDT | 237.50 | 5.00 | 4.30 | 5.60 | -4.35 | -46.52% | 17 | 40 | 43.63% |
| RH240705C00240000 | 2024-07-03 11:30AM EDT | 240.00 | 3.70 | 3.00 | 3.70 | -6.40 | -63.37% | 14 | 125 | 38.28% |
| RH240705C00242500 | 2024-07-03 12:56PM EDT | 242.50 | 2.05 | 1.85 | 2.40 | -6.16 | -75.03% | 27 | 0 | 36.76% |
| RH240705C00245000 | 2024-07-03 12:57PM EDT | 245.00 | 1.10 | 1.05 | 1.50 | -5.06 | -82.14% | 70 | 63 | 36.38% |
| RH240705C00247500 | 2024-07-03 12:59PM EDT | 247.50 | 0.75 | 0.45 | 1.15 | -3.90 | -83.87% | 519 | 0 | 40.31% |
| RH240705C00250000 | 2024-07-03 12:55PM EDT | 250.00 | 0.40 | 0.30 | 0.55 | -3.00 | -88.24% | 61 | 0 | 37.33% |
| RH240705C00252500 | 2024-07-03 12:50PM EDT | 252.50 | 0.25 | 0.15 | 0.35 | -2.00 | -88.89% | 60 | 0 | 38.87% |
| RH240705C00255000 | 2024-07-03 12:52PM EDT | 255.00 | 0.15 | 0.10 | 0.65 | -1.30 | -89.66% | 47 | 0 | 52.59% |
| RH240705C00260000 | 2024-07-03 12:28PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 77 | 159 | 47.07% |
| RH240705C00265000 | 2024-07-03 12:15PM EDT | 265.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 12 | 96 | 52.73% |
| RH240705C00270000 | 2024-07-03 12:08PM EDT | 270.00 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 25 | 0 | 65.23% |
| RH240705C00275000 | 2024-07-02 3:24PM EDT | 275.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 36 | 71.68% |
| RH240705C00280000 | 2024-07-01 10:30AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 64.84% |
| RH240705C00285000 | 2024-06-18 3:26PM EDT | 285.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 71.88% |
| RH240705C00290000 | 2024-07-01 9:35AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 78.13% |
| RH240705C00295000 | 2024-06-25 3:13PM EDT | 295.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 14 | 0 | 142.53% |
| RH240705C00300000 | 2024-06-24 10:16AM EDT | 300.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 166.41% |
| RH240705C00305000 | 2024-06-27 1:36PM EDT | 305.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 109.38% |
| RH240705C00310000 | 2024-06-14 10:16AM EDT | 310.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 102.34% |
| RH240705C00320000 | 2024-06-28 9:44AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 114.06% |
| RH240705C00325000 | 2024-06-27 2:36PM EDT | 325.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 138.67% |
| RH240705C00330000 | 2024-06-27 2:36PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 125.00% |
| RH240705C00335000 | 2024-06-27 2:36PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 129.69% |
| RH240705C00340000 | 2024-06-27 3:51PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 102 | 167.97% |
| RH240705C00350000 | 2024-06-24 9:38AM EDT | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 172.27% |
| RH240705C00355000 | 2024-06-24 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 23 | 0 | 178.13% |
| RH240705C00360000 | 2024-06-24 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 154.69% |
| RH240705C00370000 | 2024-06-24 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 373 | 164.06% |
| RH240705C00380000 | 2024-06-17 12:12PM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 173.44% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705P00155000 | 2024-07-03 12:36PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 0 | 175.00% |
| RH240705P00160000 | 2024-06-27 3:13PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 162.50% |
| RH240705P00165000 | 2024-07-01 11:52AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 151.56% |
| RH240705P00175000 | 2024-06-26 2:33PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 631 | 0 | 129.69% |
| RH240705P00180000 | 2024-06-20 12:10PM EDT | 180.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 119.53% |
| RH240705P00185000 | 2024-06-27 9:53AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 109.38% |
| RH240705P00190000 | 2024-06-28 10:59AM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 99.22% |
| RH240705P00195000 | 2024-07-02 3:30PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 89.06% |
| RH240705P00197500 | 2024-07-01 10:01AM EDT | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 84.38% |
| RH240705P00200000 | 2024-07-03 9:58AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 12 | 0 | 79.69% |
| RH240705P00202500 | 2024-06-28 3:29PM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 74.61% |
| RH240705P00205000 | 2024-07-01 11:35AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 36 | 79.88% |
| RH240705P00207500 | 2024-07-01 3:36PM EDT | 207.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 25 | 80.47% |
| RH240705P00210000 | 2024-07-02 11:31AM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 60.16% |
| RH240705P00212500 | 2024-07-01 11:07AM EDT | 212.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 55.47% |
| RH240705P00215000 | 2024-07-03 9:50AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 0 | 50.78% |
| RH240705P00217500 | 2024-07-03 12:49PM EDT | 217.50 | 0.06 | 0.00 | 0.10 | -0.18 | -75.00% | 58 | 0 | 50.78% |
| RH240705P00220000 | 2024-07-02 2:07PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 76 | 0 | 54.30% |
| RH240705P00222500 | 2024-07-02 10:14AM EDT | 222.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 48.54% |
| RH240705P00225000 | 2024-07-03 10:33AM EDT | 225.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 0 | 42.77% |
| RH240705P00227500 | 2024-07-03 11:42AM EDT | 227.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 3 | 0 | 46.14% |
| RH240705P00230000 | 2024-07-03 12:58PM EDT | 230.00 | 0.19 | 0.10 | 0.30 | +0.11 | +137.50% | 21 | 237 | 36.48% |
| RH240705P00232500 | 2024-07-03 11:42AM EDT | 232.50 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 6 | 0 | 32.32% |
| RH240705P00235000 | 2024-07-03 12:57PM EDT | 235.00 | 0.75 | 0.40 | 0.90 | +0.57 | +316.67% | 560 | 0 | 33.79% |
| RH240705P00237500 | 2024-07-03 12:57PM EDT | 237.50 | 1.35 | 0.95 | 1.40 | +1.00 | +285.71% | 78 | 0 | 31.35% |
| RH240705P00240000 | 2024-07-03 12:56PM EDT | 240.00 | 2.05 | 1.65 | 2.40 | +1.55 | +310.00% | 82 | 0 | 31.57% |
| RH240705P00242500 | 2024-07-03 12:19PM EDT | 242.50 | 3.02 | 3.10 | 3.80 | +2.08 | +221.28% | 28 | 0 | 32.28% |
| RH240705P00245000 | 2024-07-03 12:39PM EDT | 245.00 | 4.70 | 4.40 | 5.80 | +2.95 | +168.57% | 56 | 37 | 36.62% |
| RH240705P00247500 | 2024-07-03 12:59PM EDT | 247.50 | 7.28 | 5.80 | 7.70 | +4.83 | +197.14% | 26 | 0 | 36.74% |
| RH240705P00250000 | 2024-07-03 10:26AM EDT | 250.00 | 9.10 | 5.10 | 10.10 | +5.40 | +145.95% | 48 | 0 | 42.58% |
| RH240705P00252500 | 2024-07-03 11:46AM EDT | 252.50 | 9.60 | 9.50 | 13.20 | +1.10 | +12.94% | 6 | 0 | 60.30% |
| RH240705P00255000 | 2024-07-02 11:37AM EDT | 255.00 | 12.13 | 10.10 | 16.60 | 0.00 | - | 10 | 0 | 82.13% |
| RH240705P00260000 | 2024-06-14 3:48PM EDT | 260.00 | 31.30 | 15.60 | 20.80 | 0.00 | - | 11 | 0 | 83.42% |
| RH240705P00265000 | 2024-06-14 10:02AM EDT | 265.00 | 34.25 | 20.90 | 26.80 | 0.00 | - | 1 | 0 | 114.70% |
| RH240705P00270000 | 2024-06-20 2:25PM EDT | 270.00 | 58.00 | 25.90 | 31.40 | 0.00 | - | 12 | 0 | 120.83% |
| RH240705P00275000 | 2024-06-17 2:26PM EDT | 275.00 | 42.00 | 30.80 | 37.80 | 0.00 | - | 1 | 0 | 57.03% |
| RH240705P00280000 | 2024-06-14 11:43AM EDT | 280.00 | 52.01 | 35.30 | 41.70 | 0.00 | - | 13 | 0 | 151.10% |
| RH240705P00290000 | 2024-06-13 11:43AM EDT | 290.00 | 26.60 | 45.20 | 52.80 | 0.00 | - | 2 | 0 | 195.34% |
| RH240705P00300000 | 2024-05-28 9:35AM EDT | 300.00 | 52.21 | 65.40 | 73.60 | 0.00 | - | 19 | 0 | 322.92% |
