Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.805,02 -1.678,77 (-2,92%) CMC Crypto 200
1.260,92 -73,99 (-5,54%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240726C00190000 | 2024-06-17 11:59AM EDT | 190.00 | 44.00 | 48.00 | 57.00 | 0.00 | - | - | 0 | 71.11% |
| RH240726C00215000 | 2024-06-27 3:31PM EDT | 215.00 | 28.40 | 26.60 | 32.80 | 0.00 | - | 5 | 0 | 55.80% |
| RH240726C00220000 | 2024-06-28 3:06PM EDT | 220.00 | 26.79 | 23.20 | 27.00 | 0.00 | - | 1 | 0 | 50.99% |
| RH240726C00225000 | 2024-07-01 10:11AM EDT | 225.00 | 20.40 | 19.80 | 22.10 | 0.00 | - | 4 | 0 | 53.48% |
| RH240726C00230000 | 2024-07-02 1:39PM EDT | 230.00 | 21.65 | 16.70 | 18.60 | 0.00 | - | 1 | 0 | 52.03% |
| RH240726C00235000 | 2024-07-03 11:32AM EDT | 235.00 | 14.83 | 13.90 | 15.40 | +1.53 | +11.50% | 1 | 0 | 50.71% |
| RH240726C00240000 | 2024-07-02 12:24PM EDT | 240.00 | 14.60 | 11.30 | 12.90 | 0.00 | - | 1 | 30 | 51.02% |
| RH240726C00245000 | 2024-07-02 9:55AM EDT | 245.00 | 10.50 | 9.00 | 10.30 | 0.00 | - | 1 | 0 | 49.63% |
| RH240726C00250000 | 2024-07-02 3:23PM EDT | 250.00 | 11.90 | 7.10 | 8.60 | 0.00 | - | 6 | 0 | 50.65% |
| RH240726C00255000 | 2024-07-03 11:02AM EDT | 255.00 | 6.23 | 5.60 | 6.70 | -3.42 | -35.44% | 19 | 0 | 49.62% |
| RH240726C00260000 | 2024-07-02 3:21PM EDT | 260.00 | 7.50 | 4.30 | 5.30 | 0.00 | - | 5 | 0 | 49.55% |
| RH240726C00265000 | 2024-07-03 12:36PM EDT | 265.00 | 3.82 | 3.30 | 4.30 | -2.18 | -36.33% | 12 | 43 | 50.28% |
| RH240726C00270000 | 2024-07-03 12:44PM EDT | 270.00 | 2.90 | 2.60 | 3.10 | -1.90 | -39.58% | 73 | 0 | 48.80% |
| RH240726C00275000 | 2024-07-03 12:11PM EDT | 275.00 | 2.40 | 2.00 | 2.95 | -1.30 | -35.14% | 8 | 0 | 52.54% |
| RH240726C00280000 | 2024-06-28 12:58PM EDT | 280.00 | 2.45 | 1.60 | 2.20 | 0.00 | - | 3 | 0 | 51.87% |
| RH240726C00285000 | 2024-07-03 11:00AM EDT | 285.00 | 1.44 | 1.25 | 3.10 | -1.26 | -46.67% | 3 | 893 | 55.71% |
| RH240726C00290000 | 2024-07-01 12:14PM EDT | 290.00 | 1.00 | 0.85 | 5.40 | 0.00 | - | 2 | 29 | 66.46% |
| RH240726C00295000 | 2024-06-27 10:17AM EDT | 295.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 17 | 12 | 54.43% |
| RH240726C00300000 | 2024-07-03 12:15PM EDT | 300.00 | 0.82 | 0.45 | 0.90 | -0.13 | -13.68% | 4 | 0 | 51.10% |
| RH240726C00305000 | 2024-06-28 3:04PM EDT | 305.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.23% |
| RH240726C00310000 | 2024-06-28 10:23AM EDT | 310.00 | 1.10 | 0.45 | 1.50 | 0.00 | - | 2 | 10 | 61.30% |
| RH240726C00315000 | 2024-06-14 3:49PM EDT | 315.00 | 0.54 | 0.30 | 3.10 | 0.00 | - | - | 0 | 72.63% |
| RH240726C00320000 | 2024-07-03 11:06AM EDT | 320.00 | 0.43 | 0.15 | 0.50 | -0.07 | -14.00% | 2 | 0 | 55.27% |
| RH240726C00325000 | 2024-06-17 10:16AM EDT | 325.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 2 | 0 | 77.66% |
| RH240726C00330000 | 2024-06-14 11:44AM EDT | 330.00 | 1.36 | 0.05 | 2.85 | 0.00 | - | 16 | 0 | 78.86% |
| RH240726C00335000 | 2024-06-14 11:01AM EDT | 335.00 | 2.16 | 0.20 | 2.85 | 0.00 | - | 3 | 0 | 82.57% |
| RH240726C00340000 | 2024-07-03 11:56AM EDT | 340.00 | 0.30 | 0.05 | 0.35 | -0.10 | -25.00% | 10 | 0 | 60.45% |
| RH240726C00350000 | 2024-06-27 2:23PM EDT | 350.00 | 1.52 | 0.05 | 2.80 | 0.00 | - | 1 | 0 | 89.40% |
| RH240726C00360000 | 2024-06-14 11:37AM EDT | 360.00 | 1.25 | 0.05 | 2.75 | 0.00 | - | 15 | 0 | 94.14% |
| RH240726C00365000 | 2024-06-14 11:01AM EDT | 365.00 | 2.15 | 0.05 | 2.75 | 0.00 | - | 3 | 0 | 96.61% |
| RH240726C00370000 | 2024-06-12 12:45PM EDT | 370.00 | 5.08 | 0.05 | 2.75 | 0.00 | - | - | 0 | 99.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240726P00160000 | 2024-07-02 11:14AM EDT | 160.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 67.19% |
| RH240726P00175000 | 2024-06-27 1:06PM EDT | 175.00 | 0.38 | 0.05 | 2.65 | 0.00 | - | 4 | 0 | 84.01% |
| RH240726P00185000 | 2024-06-20 3:29PM EDT | 185.00 | 2.00 | 0.10 | 2.75 | 0.00 | - | 1 | 0 | 73.02% |
| RH240726P00190000 | 2024-06-27 9:40AM EDT | 190.00 | 0.80 | 0.20 | 2.80 | 0.00 | - | 1 | 2,575 | 68.02% |
| RH240726P00195000 | 2024-07-01 3:26PM EDT | 195.00 | 0.75 | 0.15 | 2.90 | 0.00 | - | 1 | 10 | 62.45% |
| RH240726P00200000 | 2024-07-03 12:37PM EDT | 200.00 | 0.96 | 0.60 | 1.30 | +0.23 | +31.51% | 33 | 0 | 50.24% |
| RH240726P00205000 | 2024-07-02 3:16PM EDT | 205.00 | 0.81 | 0.95 | 1.20 | 0.00 | - | 1 | 0 | 47.68% |
| RH240726P00210000 | 2024-07-03 11:56AM EDT | 210.00 | 1.50 | 1.40 | 5.80 | +0.15 | +11.11% | 4 | 0 | 60.33% |
| RH240726P00215000 | 2024-07-03 12:23PM EDT | 215.00 | 2.26 | 1.05 | 2.30 | +0.78 | +52.70% | 20 | 0 | 45.19% |
| RH240726P00220000 | 2024-07-03 11:56AM EDT | 220.00 | 3.10 | 0.55 | 3.30 | +0.91 | +41.55% | 6 | 0 | 44.98% |
| RH240726P00225000 | 2024-07-02 12:52PM EDT | 225.00 | 3.51 | 3.90 | 4.90 | 0.00 | - | 28 | 40 | 46.31% |
| RH240726P00230000 | 2024-07-02 1:56PM EDT | 230.00 | 4.70 | 5.40 | 6.10 | 0.00 | - | 12 | 0 | 44.10% |
| RH240726P00235000 | 2024-07-02 12:49PM EDT | 235.00 | 6.40 | 7.30 | 8.30 | 0.00 | - | 4 | 0 | 44.92% |
| RH240726P00240000 | 2024-07-02 3:47PM EDT | 240.00 | 7.36 | 9.50 | 11.00 | 0.00 | - | 1 | 0 | 46.22% |
| RH240726P00245000 | 2024-07-02 3:47PM EDT | 245.00 | 9.45 | 11.40 | 13.40 | 0.00 | - | 1 | 0 | 44.82% |
| RH240726P00250000 | 2024-07-01 2:11PM EDT | 250.00 | 17.90 | 15.10 | 16.40 | 0.00 | - | 1 | 0 | 44.46% |
| RH240726P00255000 | 2024-06-20 11:32AM EDT | 255.00 | 41.37 | 18.40 | 21.70 | 0.00 | - | - | 0 | 52.77% |
| RH240726P00260000 | 2024-06-14 10:01AM EDT | 260.00 | 32.50 | 22.00 | 24.10 | 0.00 | - | 1 | 1 | 47.28% |
| RH240726P00265000 | 2024-06-12 9:38AM EDT | 265.00 | 12.74 | 25.80 | 28.10 | 0.00 | - | - | 15 | 47.79% |
| RH240726P00270000 | 2024-06-21 11:38AM EDT | 270.00 | 52.50 | 29.90 | 33.20 | 0.00 | - | 1 | 3 | 53.43% |
| RH240726P00275000 | 2024-06-17 1:50PM EDT | 275.00 | 43.35 | 34.40 | 37.60 | 0.00 | - | 1 | 0 | 54.81% |
| RH240726P00280000 | 2024-06-27 9:38AM EDT | 280.00 | 49.00 | 38.90 | 41.50 | 0.00 | - | 1 | 0 | 52.03% |
| RH240726P00320000 | 2024-06-14 9:36AM EDT | 320.00 | 83.50 | 74.70 | 83.40 | 0.00 | - | 4 | 0 | 95.69% |
