Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.545,72 +862,69 (+1,47%)
RH (RH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 224.56% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 138.72% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 135.75% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 176.03% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 116.40% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 99.67% |
| RH250117C00155000 | 2024-04-18 10:40AM EDT | 155.00 | 104.51 | 105.60 | 109.70 | 0.00 | - | 4 | 4 | 69.72% |
| RH250117C00165000 | 2024-04-19 3:12PM EDT | 165.00 | 92.00 | 98.50 | 101.90 | 0.00 | - | 1 | 6 | 68.32% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 155.44% |
| RH250117C00180000 | 2024-04-10 10:34AM EDT | 180.00 | 109.10 | 87.70 | 89.60 | 0.00 | - | 4 | 3 | 64.81% |
| RH250117C00185000 | 2024-03-28 9:38AM EDT | 185.00 | 160.50 | 83.60 | 85.90 | 0.00 | - | 1 | 1 | 63.43% |
| RH250117C00190000 | 2023-03-20 11:04AM EDT | 190.00 | 105.20 | 94.80 | 97.80 | 0.00 | - | 2 | 3 | 86.14% |
| RH250117C00195000 | 2024-04-15 1:40PM EDT | 195.00 | 77.90 | 77.00 | 79.20 | 0.00 | - | 3 | 4 | 62.29% |
| RH250117C00200000 | 2024-04-24 10:57AM EDT | 200.00 | 72.83 | 73.30 | 75.80 | 0.00 | - | 3 | 23 | 61.23% |
| RH250117C00210000 | 2024-04-22 11:55AM EDT | 210.00 | 60.50 | 65.50 | 71.40 | 0.00 | - | 2 | 16 | 60.31% |
| RH250117C00220000 | 2024-04-15 2:23PM EDT | 220.00 | 65.00 | 58.90 | 63.60 | 0.00 | - | 1 | 28 | 57.52% |
| RH250117C00230000 | 2024-04-09 10:49AM EDT | 230.00 | 84.20 | 53.30 | 57.90 | 0.00 | - | 1 | 40 | 56.49% |
| RH250117C00240000 | 2024-04-25 1:28PM EDT | 240.00 | 46.47 | 50.30 | 52.60 | 0.00 | - | 1 | 51 | 56.94% |
| RH250117C00250000 | 2024-04-26 1:34PM EDT | 250.00 | 48.30 | 43.70 | 47.50 | +6.43 | +15.36% | 4 | 88 | 54.90% |
| RH250117C00260000 | 2024-04-23 3:37PM EDT | 260.00 | 42.20 | 40.00 | 43.00 | 0.00 | - | 1 | 81 | 54.64% |
| RH250117C00270000 | 2024-04-22 12:23PM EDT | 270.00 | 33.70 | 37.80 | 39.00 | 0.00 | - | 5 | 39 | 55.19% |
| RH250117C00280000 | 2024-04-26 2:22PM EDT | 280.00 | 34.10 | 32.10 | 35.00 | +4.20 | +14.05% | 44 | 81 | 53.33% |
| RH250117C00290000 | 2024-04-26 3:43PM EDT | 290.00 | 31.40 | 29.90 | 31.30 | +4.20 | +15.44% | 8 | 67 | 53.39% |
| RH250117C00300000 | 2024-04-26 1:09PM EDT | 300.00 | 27.60 | 27.00 | 28.40 | +2.92 | +11.83% | 2 | 129 | 53.20% |
| RH250117C00310000 | 2024-04-26 10:07AM EDT | 310.00 | 26.00 | 24.10 | 25.40 | +1.50 | +6.12% | 10 | 162 | 52.65% |
| RH250117C00320000 | 2024-04-26 2:24PM EDT | 320.00 | 22.10 | 19.40 | 22.80 | +4.10 | +22.78% | 2 | 515 | 50.91% |
| RH250117C00330000 | 2024-04-26 2:22PM EDT | 330.00 | 19.50 | 19.10 | 20.30 | +2.55 | +15.04% | 40 | 479 | 51.72% |
| RH250117C00340000 | 2024-04-23 11:32AM EDT | 340.00 | 17.80 | 17.10 | 18.30 | 0.00 | - | 6 | 468 | 51.54% |
| RH250117C00350000 | 2024-04-25 10:29AM EDT | 350.00 | 13.40 | 12.30 | 16.00 | 0.00 | - | 1 | 307 | 51.51% |
| RH250117C00360000 | 2024-04-19 3:19PM EDT | 360.00 | 11.90 | 13.60 | 14.30 | 0.00 | - | 4 | 94 | 50.74% |
| RH250117C00370000 | 2024-04-12 2:46PM EDT | 370.00 | 16.00 | 9.20 | 12.70 | 0.00 | - | 1 | 93 | 50.90% |
| RH250117C00380000 | 2024-04-25 1:47PM EDT | 380.00 | 9.48 | 10.60 | 11.40 | 0.00 | - | 1 | 68 | 50.15% |
| RH250117C00390000 | 2024-04-24 10:23AM EDT | 390.00 | 10.20 | 9.50 | 10.10 | 0.00 | - | 2 | 134 | 50.46% |
| RH250117C00400000 | 2024-04-26 12:26PM EDT | 400.00 | 8.70 | 8.40 | 9.00 | +1.67 | +23.76% | 1 | 669 | 50.26% |
| RH250117C00410000 | 2024-04-11 10:15AM EDT | 410.00 | 12.69 | 7.20 | 8.10 | 0.00 | - | 3 | 66 | 50.23% |
| RH250117C00420000 | 2024-04-25 10:58AM EDT | 420.00 | 5.58 | 6.50 | 7.20 | 0.00 | - | 2 | 30 | 50.03% |
| RH250117C00430000 | 2024-04-24 12:14PM EDT | 430.00 | 5.53 | 5.90 | 6.50 | 0.00 | - | 2 | 50 | 50.05% |
| RH250117C00440000 | 2024-04-25 12:22PM EDT | 440.00 | 4.38 | 5.30 | 5.80 | 0.00 | - | 3 | 112 | 49.92% |
| RH250117C00450000 | 2024-04-25 10:12AM EDT | 450.00 | 4.05 | 4.70 | 5.20 | 0.00 | - | 1 | 229 | 49.85% |
| RH250117C00460000 | 2024-04-25 12:22PM EDT | 460.00 | 3.51 | 4.10 | 4.80 | 0.00 | - | 3 | 32 | 50.13% |
| RH250117C00470000 | 2024-04-16 9:53AM EDT | 470.00 | 4.17 | 3.70 | 4.20 | 0.00 | - | 2 | 25 | 49.79% |
| RH250117C00480000 | 2024-04-19 3:20PM EDT | 480.00 | 3.18 | 3.40 | 3.80 | 0.00 | - | 1 | 122 | 49.82% |
| RH250117C00490000 | 2024-04-25 9:50AM EDT | 490.00 | 2.50 | 3.00 | 3.40 | 0.00 | - | 10 | 95 | 49.74% |
| RH250117C00500000 | 2024-04-12 10:42AM EDT | 500.00 | 4.60 | 1.45 | 3.10 | 0.00 | - | 2 | 328 | 49.85% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 2.20 | 2.50 | -0.05 | -2.08% | 5 | 85 | 49.76% |
| RH250117C00540000 | 2024-04-12 12:04PM EDT | 540.00 | 3.20 | 1.80 | 2.00 | 0.00 | - | 2 | 17 | 49.59% |
| RH250117C00560000 | 2024-04-16 10:52AM EDT | 560.00 | 1.70 | 0.75 | 2.15 | 0.00 | - | 2 | 18 | 52.00% |
| RH250117C00580000 | 2024-04-19 11:04AM EDT | 580.00 | 1.34 | 0.60 | 1.90 | 0.00 | - | 1 | 308 | 52.56% |
| RH250117C00600000 | 2024-04-11 3:36PM EDT | 600.00 | 2.10 | 0.45 | 1.20 | 0.00 | - | 4 | 244 | 50.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-04-17 10:26AM EDT | 110.00 | 2.15 | 1.35 | 2.50 | 0.00 | - | 1 | 184 | 59.96% |
| RH250117P00115000 | 2024-03-13 9:47AM EDT | 115.00 | 2.15 | 1.25 | 2.80 | 0.00 | - | 1 | 8 | 57.70% |
| RH250117P00120000 | 2024-04-26 9:55AM EDT | 120.00 | 2.68 | 2.05 | 3.50 | -0.22 | -7.59% | 1 | 167 | 58.98% |
| RH250117P00125000 | 2024-04-16 2:19PM EDT | 125.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 3 | 156 | 57.21% |
| RH250117P00130000 | 2024-04-25 10:34AM EDT | 130.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 1 | 107 | 56.81% |
| RH250117P00135000 | 2024-04-19 12:40PM EDT | 135.00 | 4.93 | 3.90 | 4.30 | 0.00 | - | 1 | 25 | 56.17% |
| RH250117P00140000 | 2024-04-24 3:49PM EDT | 140.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 1 | 74 | 55.35% |
| RH250117P00145000 | 2024-04-25 10:12AM EDT | 145.00 | 6.20 | 5.20 | 5.50 | 0.00 | - | 1 | 101 | 54.86% |
| RH250117P00150000 | 2024-04-26 10:43AM EDT | 150.00 | 6.00 | 5.90 | 6.30 | -0.67 | -10.04% | 5 | 183 | 54.33% |
| RH250117P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 4.70 | 6.70 | 7.10 | 0.00 | - | 5 | 224 | 53.75% |
| RH250117P00160000 | 2024-04-25 10:11AM EDT | 160.00 | 9.08 | 7.60 | 8.00 | 0.00 | - | 1 | 54 | 53.26% |
| RH250117P00165000 | 2024-04-25 2:07PM EDT | 165.00 | 9.40 | 8.50 | 8.90 | 0.00 | - | 3 | 43 | 52.61% |
| RH250117P00170000 | 2024-04-16 12:34PM EDT | 170.00 | 11.35 | 9.60 | 10.00 | 0.00 | - | 1 | 130 | 52.24% |
| RH250117P00175000 | 2024-04-25 10:36AM EDT | 175.00 | 12.70 | 10.60 | 11.10 | 0.00 | - | 2 | 244 | 51.61% |
| RH250117P00180000 | 2024-04-25 10:27AM EDT | 180.00 | 13.65 | 11.80 | 12.30 | 0.00 | - | 2 | 320 | 51.13% |
| RH250117P00185000 | 2024-04-19 11:12AM EDT | 185.00 | 14.84 | 12.70 | 13.60 | 0.00 | - | 1 | 15 | 50.32% |
| RH250117P00190000 | 2024-04-01 9:55AM EDT | 190.00 | 5.61 | 14.40 | 15.00 | 0.00 | - | 1 | 114 | 50.17% |
| RH250117P00195000 | 2024-04-12 1:02PM EDT | 195.00 | 16.87 | 15.70 | 16.50 | 0.00 | - | 1 | 22 | 50.26% |
| RH250117P00200000 | 2024-04-25 10:06AM EDT | 200.00 | 20.70 | 17.40 | 20.80 | 0.00 | - | 77 | 668 | 51.40% |
| RH250117P00210000 | 2024-04-16 12:47PM EDT | 210.00 | 24.30 | 20.80 | 21.50 | 0.00 | - | 1 | 457 | 48.96% |
| RH250117P00220000 | 2024-04-25 10:39AM EDT | 220.00 | 28.10 | 24.30 | 28.10 | 0.00 | - | 3 | 93 | 51.87% |
| RH250117P00230000 | 2024-04-24 10:03AM EDT | 230.00 | 28.80 | 28.70 | 29.50 | 0.00 | - | 8 | 296 | 47.30% |
| RH250117P00240000 | 2024-04-22 9:58AM EDT | 240.00 | 38.00 | 33.10 | 36.80 | 0.00 | - | 2 | 446 | 49.85% |
| RH250117P00250000 | 2024-04-25 11:11AM EDT | 250.00 | 42.90 | 38.00 | 42.00 | 0.00 | - | 8 | 336 | 49.26% |
| RH250117P00260000 | 2024-04-26 2:22PM EDT | 260.00 | 44.20 | 42.60 | 44.40 | -4.50 | -9.24% | 1 | 254 | 44.92% |
| RH250117P00270000 | 2024-04-25 11:28AM EDT | 270.00 | 54.70 | 49.40 | 52.50 | 0.00 | - | 3 | 142 | 46.95% |
| RH250117P00280000 | 2024-04-26 2:22PM EDT | 280.00 | 56.00 | 54.00 | 56.30 | -3.20 | -5.41% | 2 | 253 | 43.46% |
| RH250117P00290000 | 2024-04-26 3:22PM EDT | 290.00 | 61.20 | 59.90 | 62.80 | +9.80 | +19.07% | 3 | 134 | 42.75% |
| RH250117P00300000 | 2024-04-22 12:12PM EDT | 300.00 | 74.50 | 66.50 | 72.50 | 0.00 | - | 9 | 220 | 45.58% |
| RH250117P00310000 | 2024-04-05 2:09PM EDT | 310.00 | 62.03 | 75.40 | 77.20 | 0.00 | - | 1 | 142 | 41.82% |
| RH250117P00320000 | 2024-04-19 11:12AM EDT | 320.00 | 87.43 | 82.90 | 88.00 | 0.00 | - | 1 | 61 | 45.56% |
| RH250117P00330000 | 2024-04-17 12:49PM EDT | 330.00 | 96.54 | 90.00 | 92.50 | 0.00 | - | 2 | 79 | 40.50% |
| RH250117P00340000 | 2024-04-15 1:40PM EDT | 340.00 | 100.65 | 95.30 | 102.00 | 0.00 | - | 1 | 49 | 42.03% |
| RH250117P00350000 | 2024-04-22 1:38PM EDT | 350.00 | 111.60 | 106.30 | 108.90 | 0.00 | - | 10 | 110 | 39.21% |
| RH250117P00360000 | 2024-04-17 12:49PM EDT | 360.00 | 121.27 | 112.90 | 119.90 | 0.00 | - | 2 | 57 | 42.86% |
| RH250117P00370000 | 2024-04-05 10:50AM EDT | 370.00 | 104.37 | 123.60 | 126.10 | 0.00 | - | 1 | 12 | 37.66% |
| RH250117P00380000 | 2024-03-26 3:36PM EDT | 380.00 | 111.40 | 137.10 | 143.00 | 0.00 | - | 3 | 32 | 51.63% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 141.80 | 145.80 | 0.00 | - | 41 | 73 | 40.28% |
| RH250117P00400000 | 2024-04-11 9:35AM EDT | 400.00 | 140.00 | 150.60 | 154.20 | 0.00 | - | 9 | 217 | 37.80% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2023-12-04 2:25PM EDT | 420.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-04-22 11:51AM EDT | 440.00 | 201.30 | 187.60 | 193.40 | 0.00 | - | 1 | 1 | 40.55% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 237.60 | 243.00 | 0.00 | - | 6 | 0 | 44.56% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 247.10 | 253.50 | 0.00 | - | 1 | 0 | 47.57% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 47.51% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 53.30% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2023-09-08 11:50AM EDT | 600.00 | 281.77 | 347.10 | 355.60 | 0.00 | - | 2 | 0 | 63.81% |
