La bourse ferme dans 5 h 5 min
CAC 40
8 123,63 -7,78 (-0,10 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0739 -0,0013 (-0,12 %) Gold future
2 314,50 -7,80 (-0,34 %) Bitcoin EUR
56 833,66 -1 363,83 (-2,34 %)
RH (RH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524C00205000 | 2024-05-02 12:07PM EDT | 205.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524C00235000 | 2024-05-01 11:09AM EDT | 235.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240524C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524C00245000 | 2024-05-08 10:02AM EDT | 245.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524C00250000 | 2024-05-08 12:01PM EDT | 250.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524C00255000 | 2024-05-02 11:10AM EDT | 255.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240524C00260000 | 2024-05-08 12:01PM EDT | 260.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524C00265000 | 2024-05-08 1:44PM EDT | 265.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240524C00270000 | 2024-05-07 11:10AM EDT | 270.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240524C00275000 | 2024-05-08 3:14PM EDT | 275.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240524C00280000 | 2024-05-06 9:33AM EDT | 280.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RH240524C00285000 | 2024-05-06 3:58PM EDT | 285.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RH240524C00290000 | 2024-05-08 9:35AM EDT | 290.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RH240524C00295000 | 2024-05-03 2:47PM EDT | 295.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RH240524C00300000 | 2024-05-08 3:56PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 6.25% |
| RH240524C00305000 | 2024-05-08 9:38AM EDT | 305.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240524C00310000 | 2024-05-06 9:31AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH240524C00315000 | 2024-05-06 3:33PM EDT | 315.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| RH240524C00320000 | 2024-05-02 3:51PM EDT | 320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH240524C00325000 | 2024-05-06 9:49AM EDT | 325.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240524C00330000 | 2024-05-03 11:31AM EDT | 330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240524C00335000 | 2024-05-03 11:32AM EDT | 335.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240524C00340000 | 2024-04-16 12:40PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240524C00345000 | 2024-05-07 10:14AM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240524C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240524C00365000 | 2024-04-04 2:34PM EDT | 365.00 | 2.35 | 0.10 | 2.80 | 0.00 | - | 2 | 0 | 83.13% |
| RH240524C00370000 | 2024-04-04 2:35PM EDT | 370.00 | 1.90 | 0.05 | 3.30 | 0.00 | - | 2 | 1 | 89.04% |
| RH240524C00450000 | 2024-04-09 10:20AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524P00170000 | 2024-04-22 9:38AM EDT | 170.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240524P00180000 | 2024-04-16 10:41AM EDT | 180.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240524P00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| RH240524P00195000 | 2024-04-15 12:23PM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RH240524P00200000 | 2024-05-06 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240524P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240524P00215000 | 2024-04-24 12:39PM EDT | 215.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RH240524P00220000 | 2024-05-07 9:54AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RH240524P00225000 | 2024-05-07 10:08AM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240524P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RH240524P00235000 | 2024-05-08 12:05PM EDT | 235.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240524P00240000 | 2024-05-08 3:53PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240524P00245000 | 2024-05-06 9:41AM EDT | 245.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240524P00250000 | 2024-05-06 2:02PM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240524P00255000 | 2024-05-06 2:16PM EDT | 255.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH240524P00260000 | 2024-05-07 11:45AM EDT | 260.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH240524P00265000 | 2024-04-16 3:28PM EDT | 265.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RH240524P00270000 | 2024-05-08 12:05PM EDT | 270.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RH240524P00275000 | 2024-05-08 11:22AM EDT | 275.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RH240524P00280000 | 2024-05-07 9:33AM EDT | 280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240524P00285000 | 2024-05-06 10:46AM EDT | 285.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240524P00295000 | 2024-05-07 9:34AM EDT | 295.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524P00300000 | 2024-04-04 10:31AM EDT | 300.00 | 19.40 | 27.90 | 30.00 | 0.00 | - | 2 | 2 | 66.94% |
| RH240524P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 65.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240524P00315000 | 2024-04-19 2:41PM EDT | 315.00 | 76.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240524P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 91.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
