Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.820,95 -1.662,43 (-2,89%) CMC Crypto 200
1.260,85 -74,07 (-5,55%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240802C00200000 | 2024-06-27 9:58AM EDT | 200.00 | 40.80 | 41.40 | 45.70 | 0.00 | - | - | 0 | 59.91% |
| RH240802C00215000 | 2024-06-27 9:45AM EDT | 215.00 | 29.00 | 26.00 | 31.80 | 0.00 | - | 1 | 1 | 59.40% |
| RH240802C00220000 | 2024-06-28 9:47AM EDT | 220.00 | 28.00 | 24.70 | 28.70 | 0.00 | - | 2 | 0 | 52.21% |
| RH240802C00225000 | 2024-06-28 1:45PM EDT | 225.00 | 23.35 | 21.60 | 23.70 | 0.00 | - | 1 | 0 | 53.65% |
| RH240802C00230000 | 2024-07-01 9:34AM EDT | 230.00 | 21.00 | 18.70 | 20.30 | 0.00 | - | 1 | 3 | 52.33% |
| RH240802C00235000 | 2024-07-02 10:35AM EDT | 235.00 | 17.40 | 15.80 | 17.20 | 0.00 | - | 2 | 0 | 51.23% |
| RH240802C00245000 | 2024-07-02 2:34PM EDT | 245.00 | 14.92 | 9.20 | 12.00 | 0.00 | - | 4 | 0 | 49.75% |
| RH240802C00250000 | 2024-07-02 3:13PM EDT | 250.00 | 13.25 | 8.80 | 10.20 | 0.00 | - | 3 | 0 | 50.41% |
| RH240802C00255000 | 2024-07-03 12:30PM EDT | 255.00 | 7.70 | 7.20 | 8.20 | -0.39 | -4.82% | 2 | 0 | 49.38% |
| RH240802C00260000 | 2024-07-03 11:02AM EDT | 260.00 | 6.48 | 5.80 | 7.20 | -3.27 | -33.54% | 19 | 0 | 51.25% |
| RH240802C00265000 | 2024-06-20 12:23PM EDT | 265.00 | 6.50 | 3.00 | 5.40 | +4.87 | +298.77% | 6 | 0 | 49.06% |
| RH240802C00270000 | 2024-07-03 12:05PM EDT | 270.00 | 4.28 | 3.80 | 4.40 | -1.07 | -20.00% | 8 | 5 | 49.28% |
| RH240802C00275000 | 2024-07-01 11:46AM EDT | 275.00 | 2.89 | 2.00 | 3.50 | 0.00 | - | 1 | 0 | 49.15% |
| RH240802C00280000 | 2024-07-02 2:44PM EDT | 280.00 | 4.00 | 2.25 | 2.85 | 0.00 | - | 4 | 0 | 49.55% |
| RH240802C00285000 | 2024-06-27 3:55PM EDT | 285.00 | 2.77 | 1.90 | 2.45 | 0.00 | - | - | 0 | 50.79% |
| RH240802C00290000 | 2024-06-13 3:41PM EDT | 290.00 | 21.00 | 1.30 | 4.20 | 0.00 | - | 3 | 3 | 56.19% |
| RH240802C00300000 | 2024-07-02 3:31PM EDT | 300.00 | 2.01 | 0.20 | 5.50 | 0.00 | - | 1 | 4 | 63.55% |
| RH240802C00310000 | 2024-07-03 10:47AM EDT | 310.00 | 1.00 | 0.50 | 1.45 | +0.19 | +23.46% | 4 | 8 | 53.93% |
| RH240802C00320000 | 2024-06-13 12:46PM EDT | 320.00 | 11.20 | 0.25 | 1.85 | 0.00 | - | 2 | 0 | 59.96% |
| RH240802C00325000 | 2024-06-13 1:28PM EDT | 325.00 | 7.65 | 0.20 | 3.20 | 0.00 | - | 1 | 0 | 69.29% |
| RH240802C00340000 | 2024-07-03 11:13AM EDT | 340.00 | 0.50 | 0.00 | 0.65 | +0.10 | +25.00% | 2 | 0 | 56.98% |
| RH240802C00350000 | 2024-06-13 1:28PM EDT | 350.00 | 4.05 | 0.05 | 3.00 | 0.00 | - | 2 | 0 | 79.79% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240802P00160000 | 2024-06-25 3:54PM EDT | 160.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 62.31% |
| RH240802P00170000 | 2024-07-02 10:34AM EDT | 170.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 21 | 0 | 56.20% |
| RH240802P00175000 | 2024-07-01 3:57PM EDT | 175.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 3 | 6 | 56.10% |
| RH240802P00180000 | 2024-06-28 12:20PM EDT | 180.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 3 | 12 | 53.66% |
| RH240802P00185000 | 2024-07-03 10:42AM EDT | 185.00 | 0.40 | 0.20 | 0.60 | -0.25 | -38.46% | 3 | 0 | 53.22% |
| RH240802P00190000 | 2024-07-03 10:30AM EDT | 190.00 | 0.60 | 0.10 | 1.00 | +0.15 | +33.33% | 11 | 7 | 54.30% |
| RH240802P00195000 | 2024-06-28 10:09AM EDT | 195.00 | 0.81 | 0.75 | 1.30 | 0.00 | - | 2 | 0 | 52.73% |
| RH240802P00200000 | 2024-06-28 10:21AM EDT | 200.00 | 1.30 | 0.75 | 2.15 | 0.00 | - | 3 | 0 | 54.98% |
| RH240802P00205000 | 2024-07-02 9:45AM EDT | 205.00 | 1.88 | 0.30 | 2.00 | 0.00 | - | 20 | 0 | 48.50% |
| RH240802P00210000 | 2024-07-03 11:49AM EDT | 210.00 | 2.35 | 2.20 | 3.40 | +0.60 | +34.29% | 2 | 15 | 51.94% |
| RH240802P00215000 | 2024-07-03 10:56AM EDT | 215.00 | 3.10 | 2.95 | 3.70 | +0.30 | +10.71% | 1 | 0 | 47.64% |
| RH240802P00220000 | 2024-07-03 10:42AM EDT | 220.00 | 3.93 | 3.80 | 4.60 | -0.67 | -14.57% | 1 | 21 | 45.91% |
| RH240802P00225000 | 2024-07-01 11:28AM EDT | 225.00 | 8.10 | 2.60 | 6.70 | 0.00 | - | 2 | 0 | 48.40% |
| RH240802P00230000 | 2024-06-20 3:03PM EDT | 230.00 | 21.30 | 6.60 | 8.00 | 0.00 | - | 1 | 3 | 46.25% |
| RH240802P00235000 | 2024-06-28 3:13PM EDT | 235.00 | 10.50 | 8.30 | 9.90 | 0.00 | - | 21 | 0 | 45.44% |
| RH240802P00240000 | 2024-06-28 1:10PM EDT | 240.00 | 12.45 | 11.10 | 12.40 | 0.00 | - | 1 | 0 | 45.69% |
| RH240802P00245000 | 2024-07-02 11:50AM EDT | 245.00 | 13.01 | 10.80 | 14.80 | 0.00 | - | 4 | 3 | 44.46% |
| RH240802P00260000 | 2024-06-17 9:57AM EDT | 260.00 | 34.23 | 23.40 | 25.60 | 0.00 | - | - | 0 | 47.76% |
| RH240802P00275000 | 2024-06-17 10:16AM EDT | 275.00 | 46.50 | 35.30 | 38.80 | 0.00 | - | 1 | 0 | 54.22% |
| RH240802P00280000 | 2024-06-14 12:14PM EDT | 280.00 | 52.51 | 39.10 | 42.80 | 0.00 | - | - | 0 | 53.26% |
| RH240802P00285000 | 2024-06-14 12:00PM EDT | 285.00 | 57.47 | 43.40 | 48.10 | 0.00 | - | - | 0 | 58.73% |
