Deutsche Märkte öffnen in 7 Stunden 29 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.862,31 -1.620,05 (-2,82%) CMC Crypto 200
1.261,94 -72,98 (-5,47%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018C00165000 | 2024-06-27 12:43PM EDT | 165.00 | 76.00 | 79.80 | 83.00 | 0.00 | - | 5 | 0 | 67.37% |
| RH241018C00180000 | 2024-06-14 10:14AM EDT | 180.00 | 60.05 | 67.00 | 70.40 | 0.00 | - | - | 0 | 63.56% |
| RH241018C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 43.45 | 58.90 | 62.80 | 0.00 | - | 2 | 0 | 61.80% |
| RH241018C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 40.20 | 55.70 | 59.40 | 0.00 | - | 2 | 0 | 62.20% |
| RH241018C00200000 | 2024-06-20 11:17AM EDT | 200.00 | 36.90 | 52.10 | 55.40 | 0.00 | - | 1 | 0 | 60.97% |
| RH241018C00210000 | 2024-07-01 1:29PM EDT | 210.00 | 44.40 | 45.80 | 49.70 | 0.00 | - | 2 | 0 | 61.54% |
| RH241018C00220000 | 2024-07-02 11:52AM EDT | 220.00 | 42.80 | 39.60 | 42.10 | 0.00 | - | 1 | 0 | 58.96% |
| RH241018C00230000 | 2024-07-02 2:44PM EDT | 230.00 | 39.40 | 32.70 | 35.60 | 0.00 | - | 4 | 0 | 55.96% |
| RH241018C00240000 | 2024-07-02 11:07AM EDT | 240.00 | 30.68 | 29.40 | 30.30 | 0.00 | - | 2 | 0 | 56.75% |
| RH241018C00250000 | 2024-07-03 11:58AM EDT | 250.00 | 25.29 | 24.90 | 25.70 | -0.83 | -3.18% | 1 | 0 | 56.02% |
| RH241018C00260000 | 2024-07-01 11:28AM EDT | 260.00 | 18.90 | 20.90 | 21.80 | 0.00 | - | 2 | 0 | 55.47% |
| RH241018C00270000 | 2024-07-02 11:07AM EDT | 270.00 | 18.50 | 17.30 | 18.90 | 0.00 | - | 2 | 21 | 55.36% |
| RH241018C00280000 | 2024-07-03 11:33AM EDT | 280.00 | 14.86 | 14.30 | 15.40 | -1.73 | -10.43% | 3 | 60 | 54.38% |
| RH241018C00290000 | 2024-07-03 11:40AM EDT | 290.00 | 12.30 | 11.80 | 13.10 | -0.45 | -3.53% | 5 | 0 | 54.30% |
| RH241018C00300000 | 2024-07-03 11:49AM EDT | 300.00 | 9.95 | 9.60 | 10.60 | -1.35 | -11.95% | 4 | 25 | 53.54% |
| RH241018C00310000 | 2024-07-02 3:07PM EDT | 310.00 | 10.20 | 7.90 | 8.40 | 0.00 | - | 1 | 0 | 52.89% |
| RH241018C00320000 | 2024-07-03 11:49AM EDT | 320.00 | 6.70 | 6.50 | 7.10 | +3.20 | +91.43% | 2 | 0 | 53.05% |
| RH241018C00330000 | 2024-07-02 3:49PM EDT | 330.00 | 7.05 | 5.20 | 6.10 | 0.00 | - | 1 | 0 | 53.14% |
| RH241018C00340000 | 2024-07-03 12:30PM EDT | 340.00 | 4.50 | 3.50 | 5.00 | -0.55 | -10.89% | 2 | 8 | 51.76% |
| RH241018C00350000 | 2024-07-02 10:38AM EDT | 350.00 | 4.00 | 3.50 | 7.50 | 0.00 | - | 1 | 0 | 58.84% |
| RH241018C00360000 | 2024-06-25 3:46PM EDT | 360.00 | 1.35 | 2.85 | 3.40 | 0.00 | - | 5 | 0 | 53.03% |
| RH241018C00380000 | 2024-06-27 2:15PM EDT | 380.00 | 2.15 | 1.80 | 2.30 | 0.00 | - | 2 | 0 | 52.78% |
| RH241018C00400000 | 2024-06-18 1:02PM EDT | 400.00 | 0.90 | 1.05 | 1.80 | 0.00 | - | 1 | 0 | 53.21% |
| RH241018C00410000 | 2024-06-27 2:41PM EDT | 410.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 0 | 53.88% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018P00125000 | 2024-06-20 10:53AM EDT | 125.00 | 1.09 | 0.15 | 3.10 | 0.00 | - | 1 | 0 | 75.29% |
| RH241018P00150000 | 2024-06-28 3:07PM EDT | 150.00 | 1.94 | 0.60 | 4.20 | 0.00 | - | 2 | 0 | 62.56% |
| RH241018P00160000 | 2024-06-24 10:16AM EDT | 160.00 | 3.20 | 2.05 | 5.00 | 0.00 | - | 203 | 212 | 61.66% |
| RH241018P00165000 | 2024-06-24 10:09AM EDT | 165.00 | 4.10 | 2.60 | 3.30 | 0.00 | - | 1 | 0 | 55.18% |
| RH241018P00170000 | 2024-06-26 10:56AM EDT | 170.00 | 5.60 | 3.30 | 3.60 | 0.00 | - | 21 | 23 | 54.15% |
| RH241018P00175000 | 2024-07-03 10:25AM EDT | 175.00 | 3.65 | 4.00 | 4.30 | +0.25 | +7.35% | 2 | 14 | 53.69% |
| RH241018P00180000 | 2024-07-03 10:25AM EDT | 180.00 | 4.34 | 4.80 | 5.10 | -0.85 | -16.38% | 4 | 0 | 53.23% |
| RH241018P00185000 | 2024-06-28 2:05PM EDT | 185.00 | 5.80 | 5.40 | 7.70 | 0.00 | - | 36 | 0 | 55.07% |
| RH241018P00190000 | 2024-06-27 2:57PM EDT | 190.00 | 7.50 | 6.50 | 7.30 | 0.00 | - | 88 | 0 | 52.39% |
| RH241018P00195000 | 2024-07-02 3:09PM EDT | 195.00 | 6.84 | 7.50 | 8.20 | 0.00 | - | 1 | 0 | 51.39% |
| RH241018P00200000 | 2024-07-02 3:19PM EDT | 200.00 | 7.88 | 9.10 | 12.30 | 0.00 | - | 1 | 0 | 55.10% |
| RH241018P00210000 | 2024-07-02 9:46AM EDT | 210.00 | 11.88 | 12.00 | 12.60 | 0.00 | - | 1 | 0 | 50.70% |
| RH241018P00220000 | 2024-07-02 9:46AM EDT | 220.00 | 15.28 | 15.10 | 16.30 | 0.00 | - | 1 | 0 | 50.86% |
| RH241018P00230000 | 2024-06-27 2:00PM EDT | 230.00 | 21.90 | 19.70 | 20.80 | 0.00 | - | 9 | 0 | 50.70% |
| RH241018P00240000 | 2024-06-28 12:12PM EDT | 240.00 | 25.00 | 24.50 | 25.40 | 0.00 | - | 1 | 0 | 49.54% |
| RH241018P00250000 | 2024-06-20 1:43PM EDT | 250.00 | 45.55 | 29.80 | 30.80 | 0.00 | - | 5 | 0 | 48.79% |
| RH241018P00260000 | 2024-06-18 3:40PM EDT | 260.00 | 49.80 | 35.70 | 37.00 | 0.00 | - | 6 | 0 | 48.47% |
| RH241018P00270000 | 2024-06-26 12:08PM EDT | 270.00 | 56.70 | 41.60 | 43.60 | 0.00 | - | 1 | 0 | 47.87% |
| RH241018P00280000 | 2024-06-14 9:42AM EDT | 280.00 | 52.00 | 48.40 | 50.80 | 0.00 | - | 1 | 0 | 47.47% |
| RH241018P00290000 | 2024-06-13 11:55AM EDT | 290.00 | 40.90 | 53.40 | 58.60 | 0.00 | - | 3 | 7 | 47.40% |
| RH241018P00300000 | 2024-06-13 11:55AM EDT | 300.00 | 46.80 | 63.20 | 66.40 | 0.00 | - | 2 | 0 | 46.39% |
| RH241018P00310000 | 2024-06-20 10:21AM EDT | 310.00 | 91.53 | 70.30 | 77.50 | 0.00 | - | 1 | 0 | 53.09% |
| RH241018P00320000 | 2024-06-13 11:35AM EDT | 320.00 | 59.60 | 78.60 | 84.10 | 0.00 | - | 2 | 0 | 47.35% |
| RH241018P00330000 | 2024-06-20 1:02PM EDT | 330.00 | 116.00 | 89.30 | 93.60 | 0.00 | - | - | 0 | 48.99% |
