Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.276,44 -409,88 (-1,06%) Gold
2.368,70 +22,90 (+0,98%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.563,97 +1.069,25 (+1,71%)
RH (RH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719C00220000 | 2024-05-30 10:36AM EDT | 220.00 | 51.10 | 58.00 | 63.60 | 0.00 | - | 10 | 10 | 65.00% |
| RH240719C00250000 | 2024-05-31 11:11AM EDT | 250.00 | 30.82 | 36.40 | 40.10 | 0.00 | - | 2 | 63 | 61.66% |
| RH240719C00260000 | 2024-05-31 3:34PM EDT | 260.00 | 30.21 | 30.30 | 33.10 | 0.00 | - | 3 | 77 | 60.05% |
| RH240719C00270000 | 2024-06-03 12:12PM EDT | 270.00 | 28.20 | 25.90 | 27.80 | +5.80 | +25.89% | 2 | 35 | 61.24% |
| RH240719C00280000 | 2024-06-03 11:29AM EDT | 280.00 | 24.10 | 21.40 | 23.10 | +3.70 | +18.14% | 1 | 45 | 61.27% |
| RH240719C00290000 | 2024-06-03 11:36AM EDT | 290.00 | 20.50 | 17.30 | 19.20 | +6.20 | +43.36% | 2 | 55 | 61.20% |
| RH240719C00300000 | 2024-05-31 11:49AM EDT | 300.00 | 11.50 | 13.50 | 15.40 | 0.00 | - | 6 | 108 | 60.11% |
| RH240719C00310000 | 2024-06-03 11:22AM EDT | 310.00 | 12.60 | 10.40 | 12.30 | +2.90 | +29.90% | 5 | 25 | 59.35% |
| RH240719C00320000 | 2024-06-03 11:31AM EDT | 320.00 | 10.15 | 8.40 | 9.70 | +1.85 | +22.29% | 1 | 119 | 59.42% |
| RH240719C00330000 | 2024-05-30 2:31PM EDT | 330.00 | 5.80 | 6.90 | 7.80 | 0.00 | - | 16 | 24 | 60.10% |
| RH240719C00340000 | 2024-05-23 3:57PM EDT | 340.00 | 2.66 | 5.30 | 6.50 | 0.00 | - | - | 25 | 60.52% |
| RH240719C00350000 | 2024-05-29 12:29PM EDT | 350.00 | 2.30 | 3.30 | 5.10 | 0.00 | - | 9 | 17 | 58.72% |
| RH240719C00360000 | 2024-05-20 2:07PM EDT | 360.00 | 5.15 | 2.50 | 4.00 | 0.00 | - | - | 2 | 58.78% |
| RH240719C00370000 | 2024-05-30 10:14AM EDT | 370.00 | 2.00 | 2.15 | 4.70 | 0.00 | - | 1 | 41 | 63.79% |
| RH240719C00380000 | 2024-06-03 11:41AM EDT | 380.00 | 2.50 | 2.00 | 2.45 | +0.89 | +55.28% | 1 | 13 | 60.93% |
| RH240719C00390000 | 2024-06-03 9:31AM EDT | 390.00 | 1.65 | 1.55 | 4.70 | +0.45 | +37.50% | 1 | 1 | 69.93% |
| RH240719C00400000 | 2024-05-31 3:13PM EDT | 400.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 68.45% |
| RH240719C00410000 | 2024-05-30 9:52AM EDT | 410.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 1 | 201 | 59.13% |
| RH240719C00420000 | 2024-05-30 10:09AM EDT | 420.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 1 | 51 | 61.67% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719P00150000 | 2024-05-23 9:38AM EDT | 150.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | - | 10 | 111.65% |
| RH240719P00170000 | 2024-05-24 9:58AM EDT | 170.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.46% |
| RH240719P00180000 | 2024-05-24 2:39PM EDT | 180.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 84.31% |
| RH240719P00185000 | 2024-05-30 1:42PM EDT | 185.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 79.91% |
| RH240719P00190000 | 2024-05-23 3:56PM EDT | 190.00 | 3.56 | 1.05 | 1.85 | 0.00 | - | - | 48 | 67.16% |
| RH240719P00195000 | 2024-05-31 11:23AM EDT | 195.00 | 2.55 | 1.60 | 2.20 | 0.00 | - | 1 | 221 | 67.37% |
| RH240719P00200000 | 2024-05-29 3:15PM EDT | 200.00 | 4.50 | 1.75 | 2.40 | 0.00 | - | 26 | 41 | 64.78% |
| RH240719P00210000 | 2024-05-28 3:31PM EDT | 210.00 | 3.00 | 2.85 | 3.60 | -4.00 | -57.14% | 1 | 9 | 64.28% |
| RH240719P00220000 | 2024-05-30 10:41AM EDT | 220.00 | 6.54 | 4.30 | 5.60 | 0.00 | - | 1 | 62 | 64.49% |
| RH240719P00230000 | 2024-05-31 2:58PM EDT | 230.00 | 6.70 | 6.60 | 7.40 | -0.65 | -8.84% | 5 | 78 | 63.81% |
| RH240719P00240000 | 2024-05-31 1:56PM EDT | 240.00 | 9.10 | 9.00 | 10.10 | -1.59 | -14.87% | 1 | 86 | 62.99% |
| RH240719P00250000 | 2024-05-31 11:09AM EDT | 250.00 | 11.70 | 11.80 | 13.40 | -4.50 | -27.78% | 1 | 1,314 | 61.93% |
| RH240719P00260000 | 2024-06-03 10:03AM EDT | 260.00 | 15.50 | 15.60 | 17.50 | -1.60 | -9.36% | 13 | 114 | 61.66% |
| RH240719P00270000 | 2024-06-03 12:12PM EDT | 270.00 | 20.20 | 20.10 | 21.30 | -2.65 | -11.60% | 1 | 17 | 60.17% |
| RH240719P00280000 | 2024-06-03 9:41AM EDT | 280.00 | 24.70 | 24.30 | 27.50 | -3.50 | -12.41% | 10 | 71 | 59.72% |
| RH240719P00290000 | 2024-05-31 2:59PM EDT | 290.00 | 34.40 | 30.70 | 33.70 | 0.00 | - | 5 | 19 | 60.41% |
| RH240719P00300000 | 2024-05-29 10:33AM EDT | 300.00 | 53.63 | 35.40 | 40.40 | 0.00 | - | 1 | 3 | 57.97% |
| RH240719P00310000 | 2024-05-29 11:30AM EDT | 310.00 | 61.28 | 42.20 | 47.50 | 0.00 | - | 19 | 3 | 57.21% |
| RH240719P00320000 | 2024-05-24 11:08AM EDT | 320.00 | 72.84 | 49.80 | 56.10 | 0.00 | - | 14 | 14 | 58.33% |
