Deutsche Märkte geschlossen

RH (RH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
348,26+51,27 (+17,26%)
Börsenschluss: 04:00PM EDT
348,36 +0,10 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH240405C002250002024-03-27 12:49PM EDT225.0071.57120.00126.900.00-22127.93%
RH240405C002300002024-03-27 12:49PM EDT230.0067.07115.60121.900.00-22139.84%
RH240405C002400002024-03-27 9:35AM EDT240.0055.19104.90112.000.00-22110.84%
RH240405C002500002024-03-08 4:23PM EDT250.0036.2095.00101.900.00-1299.90%
RH240405C002550002024-03-28 3:30PM EDT255.0098.7190.9097.00+54.08+121.17%13115.63%
RH240405C002600002024-03-28 2:18PM EDT260.0089.6084.8091.90+47.65+113.59%910481.25%
RH240405C002650002024-03-28 11:44AM EDT265.0083.0079.8087.00+53.65+182.79%162780.86%
RH240405C002700002024-03-28 1:50PM EDT270.0079.6574.9082.10+41.91+111.05%44981.84%
RH240405C002750002024-03-28 2:53PM EDT275.0074.7170.1077.00+40.15+116.17%124778.91%
RH240405C002775002024-03-28 10:21AM EDT277.5073.1068.7074.60+41.50+131.33%17793.16%
RH240405C002800002024-03-28 2:23PM EDT280.0070.5265.1072.20+41.82+145.71%83477.34%
RH240405C002825002024-03-28 9:33AM EDT282.5050.3162.9069.70+20.21+67.14%11179.05%
RH240405C002850002024-03-28 3:13PM EDT285.0067.9560.7067.20+41.85+160.34%113279.88%
RH240405C002875002024-03-28 2:34PM EDT287.5063.0058.1064.70+37.95+151.50%707575.88%
RH240405C002900002024-03-28 11:46AM EDT290.0061.8654.0063.00+35.81+137.47%152661.52%
RH240405C002925002024-03-28 9:53AM EDT292.5051.0052.0060.80+26.50+108.16%72470.22%
RH240405C002950002024-03-28 2:09PM EDT295.0052.1750.4057.40+28.97+124.87%307167.43%
RH240405C002975002024-03-28 2:53PM EDT297.5053.0049.0054.70+31.20+143.12%193772.51%
RH240405C003000002024-03-28 3:57PM EDT300.0049.3345.6052.20+28.03+131.60%10010461.82%
RH240405C003050002024-03-28 3:21PM EDT305.0045.0140.7047.80+26.51+143.30%1111,77461.96%
RH240405C003100002024-03-28 3:35PM EDT310.0044.1036.7042.90+27.10+159.41%495262.82%
RH240405C003150002024-03-28 3:43PM EDT315.0037.3031.3038.10+22.40+150.34%4867855.27%
RH240405C003200002024-03-28 3:44PM EDT320.0034.0528.6032.90+20.81+157.18%9613658.30%
RH240405C003250002024-03-28 3:28PM EDT325.0030.1222.6028.70+18.12+151.00%607650.32%
RH240405C003300002024-03-28 3:43PM EDT330.0025.0020.4023.20+14.70+142.72%36229250.78%
RH240405C003350002024-03-28 3:58PM EDT335.0017.5016.9020.40+8.40+92.31%1089153.26%
RH240405C003400002024-03-28 3:53PM EDT340.0016.4512.1016.20+8.55+108.23%29014157.12%
RH240405C003450002024-03-28 3:58PM EDT345.0011.5010.9011.90+4.75+70.37%50432349.77%
RH240405C003500002024-03-28 3:57PM EDT350.009.238.409.70+3.77+69.05%1,70565851.16%
RH240405C003550002024-03-28 3:59PM EDT355.007.006.107.50+2.00+40.00%3522450.71%
RH240405C003600002024-03-28 3:59PM EDT360.004.904.505.60+0.95+24.05%87213949.92%
RH240405C003650002024-03-28 3:50PM EDT365.004.003.204.10+0.60+17.65%3083549.38%
RH240405C003700002024-03-28 3:59PM EDT370.002.632.303.00-0.17-6.07%41213849.39%
RH240405C003750002024-03-28 3:59PM EDT375.001.901.802.15-0.14-6.86%35016849.38%
RH240405C003800002024-03-28 3:59PM EDT380.001.051.101.55-0.95-47.50%9521,31949.73%
RH240405C003850002024-03-28 3:56PM EDT385.000.990.601.05-0.71-41.76%7164249.46%
RH240405C003900002024-03-28 3:53PM EDT390.000.750.501.05-0.55-42.31%5082650.39%
RH240405C003950002024-03-28 3:57PM EDT395.000.450.100.45-0.67-59.82%6042048.98%
RH240405C004000002024-03-28 3:58PM EDT400.000.350.300.40-0.40-53.33%7281750.54%
RH240405C004100002024-03-28 3:11PM EDT410.000.260.100.30-0.29-52.73%568952.93%
RH240405C004150002024-03-28 3:59PM EDT415.000.110.100.15-0.19-63.33%40424352.64%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH240405P001600002024-03-04 12:50PM EDT160.000.250.000.050.00-1313176.56%
RH240405P001900002024-03-27 3:59PM EDT190.000.050.000.050.00-108147139.06%
RH240405P001950002024-03-27 11:29AM EDT195.000.300.000.050.00-15133.59%
RH240405P002000002024-03-28 2:26PM EDT200.000.030.000.05-0.36-92.31%2273128.13%
RH240405P002050002024-03-28 9:31AM EDT205.000.030.000.05-0.36-92.31%22122.66%
RH240405P002100002024-03-28 11:52AM EDT210.000.030.000.05-0.47-94.00%243117.97%
RH240405P002150002024-03-28 9:54AM EDT215.000.050.000.05-0.55-91.67%1298112.50%
RH240405P002200002024-03-28 3:19PM EDT220.000.010.000.05-0.74-98.67%708737107.81%
RH240405P002250002024-03-28 2:34PM EDT225.000.050.000.05-0.95-95.00%7176102.34%
RH240405P002300002024-03-28 2:52PM EDT230.000.050.000.05-1.34-96.40%1097497.66%
RH240405P002350002024-03-28 3:37PM EDT235.000.050.000.05-1.65-97.06%84992.97%
RH240405P002400002024-03-28 3:54PM EDT240.000.040.000.05-2.34-98.32%6520088.28%
RH240405P002450002024-03-28 3:54PM EDT245.000.080.000.15-3.12-97.50%257794.14%
RH240405P002500002024-03-28 1:06PM EDT250.000.050.000.05-4.03-98.77%35524679.69%
RH240405P002550002024-03-28 11:53AM EDT255.000.050.000.05-5.45-99.09%294275.00%
RH240405P002600002024-03-28 3:23PM EDT260.000.050.000.05-6.21-99.20%33110170.70%
RH240405P002650002024-03-28 1:00PM EDT265.000.110.000.25-7.81-98.61%657579.69%
RH240405P002675002024-03-28 3:25PM EDT267.500.050.000.25-8.55-99.42%342177.25%
RH240405P002700002024-03-28 3:58PM EDT270.000.100.050.30-9.60-98.97%4411578.32%
RH240405P002725002024-03-28 9:48AM EDT272.500.150.003.90-13.29-98.88%22118.02%
RH240405P002750002024-03-28 3:56PM EDT275.000.150.100.20-11.75-98.74%1367871.68%
RH240405P002775002024-03-28 11:56AM EDT277.500.150.050.20-13.20-98.88%118667.58%
RH240405P002800002024-03-28 3:19PM EDT280.000.170.150.20-13.15-98.72%19573068.36%
RH240405P002825002024-03-28 11:19AM EDT282.500.230.050.30-13.97-98.38%94865.92%
RH240405P002850002024-03-28 3:55PM EDT285.000.250.150.40-15.15-98.38%357267.97%
RH240405P002875002024-03-28 9:53AM EDT287.500.450.100.60-16.15-97.29%12910668.07%
RH240405P002900002024-03-28 2:11PM EDT290.000.250.200.80-17.51-98.59%1934769.73%
RH240405P002925002024-03-28 2:39PM EDT292.500.300.250.80-18.90-98.44%319267.63%
RH240405P002950002024-03-28 3:59PM EDT295.000.500.200.50-19.60-97.51%5410660.25%
RH240405P002975002024-03-28 10:27AM EDT297.500.500.350.60-21.20-97.70%1445460.99%
RH240405P003000002024-03-28 3:58PM EDT300.000.400.450.50-22.60-98.26%3149958.30%
RH240405P003050002024-03-28 3:28PM EDT305.000.550.350.70-24.94-97.84%8962154.00%
RH240405P003100002024-03-28 3:55PM EDT310.000.750.601.00-28.75-97.46%3593853.22%
RH240405P003150002024-03-28 3:59PM EDT315.000.900.801.50-30.95-97.17%90352.00%
RH240405P003200002024-03-28 3:59PM EDT320.001.401.001.80-34.70-96.12%396352.32%
RH240405P003250002024-03-28 3:59PM EDT325.002.052.002.40-38.90-94.99%237250.39%