Deutsche Märkte öffnen in 46 Minuten

RH (RH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
246,44-1,70 (-0,69%)
Börsenschluss: 04:00PM EDT
247,26 +0,82 (+0,33%)
Nachbörse: 06:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH220930C001500002022-08-31 10:00AM EDT150.00112.000.000.000.00--00.00%
RH220930C001600002022-09-21 3:31PM EDT160.0098.000.000.000.00--00.00%
RH220930C002050002022-09-21 3:10PM EDT205.0056.400.000.000.00--00.00%
RH220930C002300002022-09-23 3:44PM EDT230.0020.400.000.000.00-100.00%
RH220930C002350002022-09-23 10:49AM EDT235.0015.600.000.000.00-300.00%
RH220930C002400002022-09-23 3:47PM EDT240.0012.400.000.000.00-300.00%
RH220930C002425002022-09-22 12:19PM EDT242.5012.000.000.000.00--00.00%
RH220930C002450002022-09-23 3:41PM EDT245.009.100.000.000.00-6200.00%
RH220930C002475002022-09-23 3:58PM EDT247.507.400.000.000.00-2000.78%
RH220930C002500002022-09-23 3:42PM EDT250.006.700.000.000.00-2303.13%
RH220930C002525002022-09-23 2:55PM EDT252.504.600.000.000.00-1406.25%
RH220930C002550002022-09-23 3:42PM EDT255.004.700.000.000.00-1906.25%
RH220930C002575002022-09-23 1:55PM EDT257.503.560.000.000.00-7506.25%
RH220930C002600002022-09-23 3:50PM EDT260.002.930.000.000.00-28012.50%
RH220930C002625002022-09-23 3:48PM EDT262.502.450.000.000.00-23012.50%
RH220930C002650002022-09-23 3:13PM EDT265.001.750.000.000.00-97012.50%
RH220930C002675002022-09-23 3:50PM EDT267.501.580.000.000.00-4012.50%
RH220930C002700002022-09-23 10:28AM EDT270.001.510.000.000.00-18012.50%
RH220930C002725002022-09-23 12:03PM EDT272.501.310.000.000.00-26025.00%
RH220930C002750002022-09-23 1:54PM EDT275.000.840.000.000.00-5025.00%
RH220930C002775002022-09-22 3:49PM EDT277.501.250.000.000.00-3025.00%
RH220930C002800002022-09-23 3:08PM EDT280.000.600.000.000.00-15025.00%
RH220930C002825002022-09-23 3:08PM EDT282.500.500.000.000.00-10025.00%
RH220930C002850002022-09-23 3:09PM EDT285.000.350.000.000.00-1025.00%
RH220930C002875002022-09-21 3:35PM EDT287.501.700.000.000.00-11025.00%
RH220930C002900002022-09-22 2:36PM EDT290.000.450.000.000.00-1025.00%
RH220930C002925002022-09-22 1:19PM EDT292.500.400.000.000.00-2025.00%
RH220930C002950002022-09-23 10:35AM EDT295.000.300.000.000.00-17025.00%
RH220930C003000002022-09-23 3:06PM EDT300.000.220.000.000.00-26025.00%
RH220930C003050002022-09-21 2:02PM EDT305.000.760.000.000.00-4050.00%
RH220930C003100002022-09-19 10:25AM EDT310.000.780.000.000.00-3050.00%
RH220930C003150002022-09-15 11:48AM EDT315.000.650.000.000.00-4050.00%
RH220930C003200002022-09-19 2:09PM EDT320.000.570.000.000.00-1050.00%
RH220930C003250002022-09-14 10:45AM EDT325.000.600.000.000.00-1050.00%
RH220930C003300002022-09-09 10:55AM EDT330.001.270.000.000.00-2050.00%
RH220930C003350002022-09-08 11:54AM EDT335.001.490.000.000.00-1050.00%
RH220930C003400002022-09-09 9:35AM EDT340.000.600.000.000.00-5050.00%
RH220930C003450002022-09-20 10:48AM EDT345.000.300.000.000.00-3050.00%
RH220930C003500002022-08-30 10:44AM EDT350.001.650.000.000.00-3050.00%
RH220930C003550002022-09-15 2:10PM EDT355.000.100.000.000.00-4050.00%
RH220930C003600002022-09-15 2:14PM EDT360.000.140.000.000.00-3050.00%
RH220930C003650002022-09-09 10:20AM EDT365.000.100.000.000.00-2050.00%
RH220930C003750002022-09-23 9:58AM EDT375.000.050.000.000.00-4050.00%
RH220930C003800002022-09-13 11:22AM EDT380.000.150.000.000.00-16050.00%
RH220930C003900002022-08-31 12:05PM EDT390.000.450.000.000.00-2050.00%
RH220930C004000002022-09-15 2:18PM EDT400.000.050.000.000.00--050.00%
RH220930C004100002022-09-22 9:51AM EDT410.000.050.000.000.00-25050.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH220930P001500002022-09-19 3:22PM EDT150.000.090.000.000.00-38050.00%
RH220930P001650002022-09-23 3:06PM EDT165.000.130.000.000.00-25050.00%
RH220930P001700002022-09-23 1:23PM EDT170.000.150.000.000.00-1050.00%
RH220930P001850002022-09-08 12:45PM EDT185.001.500.000.000.00--050.00%
RH220930P001900002022-09-22 10:37AM EDT190.000.210.000.000.00-15050.00%
RH220930P001950002022-09-23 1:10PM EDT195.000.310.000.000.00-12050.00%
RH220930P002000002022-09-23 9:33AM EDT200.000.610.000.000.00-3050.00%
RH220930P002050002022-08-31 2:37PM EDT205.003.300.000.000.00--025.00%
RH220930P002100002022-09-23 12:46PM EDT210.000.740.000.000.00-5025.00%
RH220930P002150002022-09-23 2:30PM EDT215.001.280.000.000.00-3025.00%
RH220930P002200002022-09-23 3:57PM EDT220.001.300.000.000.00-5025.00%
RH220930P002250002022-09-23 2:13PM EDT225.002.450.000.000.00-266012.50%
RH220930P002300002022-09-23 3:57PM EDT230.002.750.000.000.00-27012.50%
RH220930P002325002022-09-20 3:50PM EDT232.503.400.000.000.00--012.50%
RH220930P002350002022-09-23 11:54AM EDT235.003.150.000.000.00-6012.50%
RH220930P002375002022-09-23 3:55PM EDT237.504.600.000.000.00-1706.25%
RH220930P002400002022-09-23 2:32PM EDT240.006.430.000.000.00-606.25%
RH220930P002425002022-09-23 3:39PM EDT242.506.400.000.000.00-3203.13%
RH220930P002450002022-09-23 3:47PM EDT245.007.000.000.000.00-3201.56%
RH220930P002475002022-09-23 3:51PM EDT247.508.300.000.000.00-1400.00%
RH220930P002500002022-09-23 3:55PM EDT250.009.500.000.000.00-15100.00%
RH220930P002525002022-09-23 2:49PM EDT252.5012.800.000.000.00-1500.00%
RH220930P002550002022-09-23 2:50PM EDT255.0014.550.000.000.00-200.00%
RH220930P002575002022-09-23 3:47PM EDT257.5013.800.000.000.00-200.00%
RH220930P002600002022-09-23 2:04PM EDT260.0016.700.000.000.00-3200.00%
RH220930P002625002022-09-23 1:50PM EDT262.5019.100.000.000.00-600.00%
RH220930P002650002022-09-23 3:56PM EDT265.0021.000.000.000.00-200.00%
RH220930P002675002022-09-22 11:23AM EDT267.5021.200.000.000.00-700.00%
RH220930P002700002022-09-21 2:22PM EDT270.0018.950.000.000.00-600.00%
RH220930P002725002022-09-19 1:12PM EDT272.5016.300.000.000.00-600.00%
RH220930P002750002022-09-21 11:00AM EDT275.0020.910.000.000.00-300.00%
RH220930P002775002022-09-22 12:32PM EDT277.5031.170.000.000.00-500.00%
RH220930P002800002022-09-23 9:33AM EDT280.0036.020.000.000.00-100.00%
RH220930P002850002022-09-20 11:15AM EDT285.0029.220.000.000.00-2200.00%
RH220930P002875002022-09-13 3:37PM EDT287.5030.900.000.000.00-300.00%
RH220930P002900002022-09-20 11:15AM EDT290.0033.620.000.000.00-100.00%
RH220930P002925002022-09-12 10:21AM EDT292.5015.700.000.000.00--00.00%
RH220930P002950002022-09-22 11:08AM EDT295.0045.690.000.000.00-100.00%
RH220930P003000002022-09-23 3:07PM EDT300.0056.050.000.000.00-2600.00%
RH220930P003050002022-09-12 10:21AM EDT305.0024.700.000.000.00-200.00%
RH220930P003100002022-08-19 12:02PM EDT310.0030.0150.3054.900.00-120.00%
RH220930P003150002022-09-22 1:04PM EDT315.0067.440.000.000.00-200.00%
RH220930P003200002022-08-26 12:31PM EDT320.0052.7170.3077.100.00-1199.41%
RH220930P003250002022-09-21 10:18AM EDT325.0068.000.000.000.00-100.00%
RH220930P003300002022-08-31 10:39AM EDT330.0075.400.000.000.00-300.00%
RH220930P003400002022-09-08 2:27PM EDT340.0079.070.000.000.00--00.00%
RH220930P003800002022-09-15 10:21AM EDT380.00111.130.000.000.00-100.00%