Deutsche Märkte öffnen in 1 Stunde 40 Minute

RH (RH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
256,70-0,67 (-0,26%)
Börsenschluss: 04:00PM EDT
257,97 +1,27 (+0,49%)
Nachbörse: 06:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH230929C002250002023-09-21 1:51PM EDT225.0050.100.000.000.00--00.00%
RH230929C002300002023-09-26 9:50AM EDT230.0032.700.000.000.00-500.00%
RH230929C002350002023-09-27 9:43AM EDT235.0024.900.000.000.00-100.00%
RH230929C002375002023-09-22 12:24PM EDT237.5027.700.000.000.00--00.00%
RH230929C002425002023-09-27 2:14PM EDT242.5013.200.000.000.00-100.00%
RH230929C002450002023-09-27 1:56PM EDT245.0011.200.000.000.00-100.00%
RH230929C002475002023-09-26 10:40AM EDT247.5015.500.000.000.00-100.00%
RH230929C002500002023-09-27 1:52PM EDT250.006.900.000.000.00-200.00%
RH230929C002525002023-09-27 2:58PM EDT252.506.800.000.000.00-1000.00%
RH230929C002550002023-09-27 11:08AM EDT255.005.500.000.000.00-700.00%
RH230929C002575002023-09-27 3:31PM EDT257.503.800.000.000.00-2201.56%
RH230929C002600002023-09-27 3:49PM EDT260.002.200.000.000.00-36503.13%
RH230929C002625002023-09-27 3:55PM EDT262.501.500.000.000.00-3806.25%
RH230929C002650002023-09-27 3:59PM EDT265.000.900.000.000.00-74012.50%
RH230929C002675002023-09-27 3:32PM EDT267.500.700.000.000.00-26012.50%
RH230929C002700002023-09-27 3:59PM EDT270.000.360.000.000.00-186012.50%
RH230929C002725002023-09-27 3:59PM EDT272.500.300.000.000.00-33025.00%
RH230929C002750002023-09-27 3:49PM EDT275.000.200.000.000.00-7025.00%
RH230929C002775002023-09-27 3:25PM EDT277.500.190.000.000.00-5025.00%
RH230929C002800002023-09-27 3:06PM EDT280.000.210.000.000.00-41025.00%
RH230929C002825002023-09-27 2:52PM EDT282.500.150.000.000.00-7025.00%
RH230929C002850002023-09-27 1:46PM EDT285.000.080.000.000.00-6025.00%
RH230929C002875002023-09-27 3:51PM EDT287.500.100.000.000.00-12025.00%
RH230929C002900002023-09-26 3:56PM EDT290.000.150.000.000.00-50025.00%
RH230929C002925002023-09-27 1:59PM EDT292.500.100.000.000.00-21050.00%
RH230929C002950002023-09-25 3:33PM EDT295.000.230.000.000.00-6050.00%
RH230929C002975002023-09-27 10:02AM EDT297.500.140.000.000.00-2050.00%
RH230929C003000002023-09-27 1:56PM EDT300.000.050.000.000.00-69050.00%
RH230929C003025002023-09-22 9:34AM EDT302.500.400.000.000.00--050.00%
RH230929C003050002023-09-27 1:23PM EDT305.000.050.000.000.00-6050.00%
RH230929C003075002023-09-26 2:52PM EDT307.500.050.000.000.00-10050.00%
RH230929C003100002023-09-27 9:48AM EDT310.000.030.000.000.00-6050.00%
RH230929C003125002023-09-27 2:55PM EDT312.500.050.000.000.00-25050.00%
RH230929C003150002023-09-27 3:01PM EDT315.000.050.000.000.00-1050.00%
RH230929C003175002023-09-26 1:25PM EDT317.500.050.000.000.00-2050.00%
RH230929C003200002023-09-26 2:10PM EDT320.000.050.000.000.00-56050.00%
RH230929C003225002023-09-20 9:42AM EDT322.500.500.000.000.00--050.00%
RH230929C003250002023-09-26 11:39AM EDT325.000.050.000.000.00-20050.00%
RH230929C003275002023-09-26 1:28PM EDT327.500.040.000.000.00-1050.00%
RH230929C003300002023-09-26 11:40AM EDT330.000.050.000.000.00-1050.00%
RH230929C003325002023-09-26 1:30PM EDT332.500.010.000.000.00-1050.00%
RH230929C003350002023-09-25 3:37PM EDT335.000.050.000.000.00-86050.00%
RH230929C003375002023-09-22 11:10AM EDT337.500.050.000.000.00--050.00%
RH230929C003400002023-09-27 10:35AM EDT340.000.050.000.000.00-1050.00%
RH230929C003450002023-09-20 10:16AM EDT345.000.200.000.000.00-5050.00%
RH230929C003475002023-09-22 10:34AM EDT347.500.050.000.000.00--050.00%
RH230929C003500002023-09-26 11:29AM EDT350.000.050.000.000.00-1050.00%
RH230929C003525002023-09-20 9:42AM EDT352.500.160.000.000.00--050.00%
RH230929C003550002023-09-18 10:11AM EDT355.000.250.000.000.00-1050.00%
RH230929C003600002023-09-21 2:14PM EDT360.000.050.000.000.00-106050.00%
RH230929C003650002023-09-22 10:41AM EDT365.000.050.000.000.00-49050.00%
RH230929C003700002023-09-21 11:09AM EDT370.000.050.000.000.00-1050.00%
RH230929C003750002023-09-19 12:35PM EDT375.000.050.000.000.00-2050.00%
RH230929C003800002023-09-19 12:37PM EDT380.000.100.000.000.00-6050.00%
RH230929C003850002023-09-19 12:36PM EDT385.000.090.000.000.00-2050.00%
RH230929C003900002023-09-19 12:02PM EDT390.000.050.000.000.00-2050.00%
RH230929C003950002023-09-19 12:01PM EDT395.000.050.000.000.00-10050.00%
RH230929C004000002023-09-11 11:12AM EDT400.000.150.000.000.00-1050.00%
RH230929C004050002023-09-08 9:34AM EDT405.001.130.000.000.00-2050.00%
RH230929C004100002023-09-13 1:52PM EDT410.000.300.000.000.00-1050.00%
RH230929C004150002023-09-08 11:27AM EDT415.000.380.000.000.00-2050.00%
RH230929C004200002023-09-18 1:47PM EDT420.000.050.000.000.00-1050.00%
RH230929C004250002023-09-11 11:35AM EDT425.000.310.000.000.00-2050.00%
RH230929C004300002023-09-14 10:35AM EDT430.000.050.000.000.00--050.00%
RH230929C004400002023-09-14 1:20PM EDT440.000.050.000.000.00-6050.00%
RH230929C004500002023-09-12 9:49AM EDT450.000.050.000.000.00-5050.00%
RH230929C004550002023-09-12 9:50AM EDT455.000.050.000.000.00-10050.00%
RH230929C004650002023-09-11 9:48AM EDT465.000.050.000.000.00-60100.00%
RH230929C004700002023-09-01 10:38AM EDT470.001.050.000.000.00-2050.00%
RH230929C005400002023-09-07 3:53PM EDT540.000.100.000.000.00-19050.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RH230929P002000002023-09-25 12:49PM EDT200.000.030.000.000.00-1050.00%
RH230929P002100002023-09-25 2:58PM EDT210.000.040.000.000.00-1050.00%
RH230929P002150002023-09-11 9:48AM EDT215.000.050.000.000.00--050.00%
RH230929P002200002023-09-26 11:23AM EDT220.000.060.000.000.00-21050.00%
RH230929P002225002023-09-26 10:36AM EDT222.500.050.000.000.00-21050.00%
RH230929P002250002023-09-26 9:39AM EDT225.000.100.000.000.00-10050.00%
RH230929P002275002023-09-26 10:06AM EDT227.500.100.000.000.00-5025.00%
RH230929P002300002023-09-27 10:06AM EDT230.000.050.000.000.00-1025.00%
RH230929P002325002023-09-27 10:25AM EDT232.500.100.000.000.00-50025.00%
RH230929P002350002023-09-27 12:30PM EDT235.000.180.000.000.00-20025.00%
RH230929P002375002023-09-25 12:49PM EDT237.500.230.000.000.00-2025.00%
RH230929P002400002023-09-27 1:12PM EDT240.000.400.000.000.00-2025.00%
RH230929P002425002023-09-27 1:48PM EDT242.500.650.000.000.00-6012.50%
RH230929P002450002023-09-27 3:45PM EDT245.000.570.000.000.00-5012.50%
RH230929P002475002023-09-27 3:44PM EDT247.500.790.000.000.00-16012.50%
RH230929P002500002023-09-27 3:52PM EDT250.001.300.000.000.00-18206.25%
RH230929P002525002023-09-27 3:23PM EDT252.501.200.000.000.00-5506.25%
RH230929P002550002023-09-27 3:52PM EDT255.002.620.000.000.00-4303.13%
RH230929P002575002023-09-27 3:50PM EDT257.503.900.000.000.00-10300.00%
RH230929P002600002023-09-27 3:52PM EDT260.005.170.000.000.00-6100.00%
RH230929P002625002023-09-27 1:41PM EDT262.508.900.000.000.00-3100.00%
RH230929P002650002023-09-27 11:35AM EDT265.008.300.000.000.00-600.00%
RH230929P002675002023-09-27 11:47AM EDT267.5011.500.000.000.00-100.00%
RH230929P002700002023-09-27 11:42AM EDT270.0013.070.000.000.00-200.00%
RH230929P002725002023-09-25 3:49PM EDT272.509.300.000.000.00-900.00%
RH230929P002750002023-09-26 3:27PM EDT275.0019.000.000.000.00-800.00%
RH230929P002775002023-09-25 10:20AM EDT277.5012.000.000.000.00-200.00%
RH230929P002800002023-09-27 1:41PM EDT280.0025.650.000.000.00-600.00%
RH230929P002825002023-09-27 9:43AM EDT282.5023.000.000.000.00-500.00%
RH230929P002850002023-09-27 1:41PM EDT285.0030.600.000.000.00-300.00%
RH230929P002875002023-09-27 3:05PM EDT287.5028.350.000.000.00-1300.00%
RH230929P002900002023-09-27 10:42AM EDT290.0031.100.000.000.00-1200.00%
RH230929P002925002023-09-25 12:42PM EDT292.5025.910.000.000.00-100.00%
RH230929P002950002023-09-27 2:16PM EDT295.0040.180.000.000.00-300.00%
RH230929P002975002023-09-22 2:17PM EDT297.5035.130.000.000.00-500.00%
RH230929P003000002023-09-27 10:41AM EDT300.0042.400.000.000.00-100.00%
RH230929P003025002023-09-25 10:54AM EDT302.5037.300.000.000.00-100.00%
RH230929P003050002023-09-27 1:09PM EDT305.0049.000.000.000.00-200.00%
RH230929P003075002023-09-22 1:09PM EDT307.5044.000.000.000.00--00.00%
RH230929P003100002023-09-26 9:30AM EDT310.0046.430.000.000.00-500.00%
RH230929P003125002023-09-19 11:44AM EDT312.5023.700.000.000.00--00.00%
RH230929P003150002023-09-26 9:39AM EDT315.0051.800.000.000.00-100.00%
RH230929P003175002023-09-22 11:37AM EDT317.5051.300.000.000.00--00.00%
RH230929P003200002023-09-25 9:38AM EDT320.0051.500.000.000.00-1000.00%
RH230929P003250002023-09-21 10:03AM EDT325.0047.610.000.000.00-500.00%
RH230929P003275002023-09-20 11:07AM EDT327.5035.300.000.000.00--00.00%
RH230929P003300002023-09-19 9:48AM EDT330.0040.700.000.000.00-200.00%
RH230929P003350002023-09-22 12:44PM EDT335.0070.820.000.000.00-900.00%
RH230929P003375002023-09-26 9:57AM EDT337.5075.000.000.000.00-100.00%
RH230929P003400002023-09-20 10:47AM EDT340.0048.400.000.000.00-100.00%
RH230929P003450002023-09-15 2:00PM EDT345.0041.000.000.000.00-100.00%
RH230929P003475002023-09-12 12:42PM EDT347.5036.700.000.000.00--00.00%
RH230929P003500002023-09-22 10:58AM EDT350.0082.600.000.000.00-300.00%
RH230929P003550002023-09-13 10:42AM EDT355.0049.330.000.000.00-200.00%
RH230929P003600002023-09-12 3:24PM EDT360.0051.430.000.000.00-100.00%
RH230929P003650002023-09-11 1:32PM EDT365.0045.620.000.000.00-2700.00%
RH230929P003700002023-09-11 1:32PM EDT370.0050.770.000.000.00-2700.00%
RH230929P003750002023-09-13 1:37PM EDT375.0069.100.000.000.00-600.00%
RH230929P003800002023-09-15 10:32AM EDT380.0077.170.000.000.00-600.00%
RH230929P003850002023-09-06 11:16AM EDT385.0027.420.000.000.00-100.00%
RH230929P003900002023-08-10 2:58PM EDT390.0026.1077.3081.200.00--10.00%
RH230929P003950002023-09-26 9:30AM EDT395.00131.700.000.000.00--00.00%
RH230929P004000002023-09-08 9:35AM EDT400.0053.300.000.000.00-400.00%
RH230929P004100002023-09-18 10:38AM EDT410.00111.000.000.000.00-100.00%
RH230929P004200002023-09-08 10:03AM EDT420.0093.000.000.000.00-100.00%
RH230929P004300002023-09-06 11:54AM EDT430.0065.000.000.000.00-100.00%
RH230929P004450002023-09-08 9:37AM EDT445.00109.000.000.000.00-100.00%