Marchés français ouverture 41 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 231,04 +157,06 (+0,41 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 920,78 +382,97 (+2,07 %) Bitcoin EUR
58 337,04 +1 127,20 (+1,97 %)
RH (RH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621C00120000 | 2023-12-14 1:48PM EDT | 120.00 | 203.00 | 147.00 | 156.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621C00160000 | 2024-02-05 11:26AM EDT | 160.00 | 91.00 | 110.70 | 117.30 | 0.00 | - | 10 | 1 | 0.00% |
| RH240621C00165000 | 2023-12-26 10:41AM EDT | 165.00 | 142.30 | 109.20 | 117.20 | 0.00 | - | 4 | 5 | 0.00% |
| RH240621C00170000 | 2023-12-26 10:41AM EDT | 170.00 | 142.70 | 104.50 | 112.80 | 0.00 | - | 4 | 16 | 0.00% |
| RH240621C00175000 | 2023-12-11 10:53AM EDT | 175.00 | 81.70 | 98.00 | 105.20 | 0.00 | - | 2 | 3 | 0.00% |
| RH240621C00180000 | 2023-10-04 10:13AM EDT | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 0.00% |
| RH240621C00185000 | 2023-12-04 4:14PM EDT | 185.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240621C00190000 | 2024-03-11 10:04AM EDT | 190.00 | 88.66 | 80.50 | 88.30 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621C00195000 | 2024-04-16 3:05PM EDT | 195.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240621C00200000 | 2024-01-19 3:50PM EDT | 200.00 | 69.50 | 75.30 | 79.50 | 0.00 | - | 5 | 7 | 0.00% |
| RH240621C00210000 | 2024-05-09 2:20PM EDT | 210.00 | 81.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621C00220000 | 2024-04-25 9:49AM EDT | 220.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240621C00230000 | 2024-05-09 3:06PM EDT | 230.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240621C00240000 | 2024-05-09 3:29PM EDT | 240.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240621C00250000 | 2024-05-09 1:07PM EDT | 250.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240621C00260000 | 2024-05-08 3:59PM EDT | 260.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240621C00270000 | 2024-05-09 3:11PM EDT | 270.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621C00280000 | 2024-05-09 3:10PM EDT | 280.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240621C00290000 | 2024-05-09 2:44PM EDT | 290.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RH240621C00300000 | 2024-05-09 2:02PM EDT | 300.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RH240621C00310000 | 2024-05-09 3:43PM EDT | 310.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RH240621C00320000 | 2024-05-09 3:02PM EDT | 320.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RH240621C00330000 | 2024-05-09 10:46AM EDT | 330.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| RH240621C00340000 | 2024-05-09 1:53PM EDT | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RH240621C00350000 | 2024-05-09 3:58PM EDT | 350.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| RH240621C00360000 | 2024-05-09 12:46PM EDT | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH240621C00370000 | 2024-05-09 2:39PM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240621C00380000 | 2024-05-06 3:01PM EDT | 380.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240621C00390000 | 2024-04-11 2:16PM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH240621C00400000 | 2024-05-09 2:58PM EDT | 400.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240621C00410000 | 2024-04-02 11:27AM EDT | 410.00 | 5.08 | 0.15 | 0.95 | 0.00 | - | 1 | 180 | 54.15% |
| RH240621C00420000 | 2024-04-09 11:15AM EDT | 420.00 | 1.80 | 0.85 | 1.25 | 0.00 | - | 10 | 309 | 58.28% |
| RH240621C00430000 | 2024-04-09 3:45PM EDT | 430.00 | 1.40 | 0.30 | 1.15 | 0.00 | - | 15 | 30 | 57.50% |
| RH240621C00440000 | 2024-04-10 9:56AM EDT | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RH240621C00450000 | 2024-05-03 1:52PM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240621C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240621C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 2.85 | 0.00 | 1.50 | 0.00 | - | 61 | 262 | 68.48% |
| RH240621C00480000 | 2024-04-04 9:52AM EDT | 480.00 | 1.00 | 0.05 | 0.85 | 0.00 | - | 1 | 115 | 65.77% |
| RH240621C00490000 | 2024-04-01 1:16PM EDT | 490.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 90.10% |
| RH240621C00500000 | 2024-05-06 12:03PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240621C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH240621C00540000 | 2024-03-28 2:33PM EDT | 540.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 60 | 75.39% |
| RH240621C00560000 | 2023-12-14 1:12PM EDT | 560.00 | 3.03 | 0.15 | 4.80 | 0.00 | - | 20 | 33 | 107.96% |
| RH240621C00580000 | 2023-12-29 11:19AM EDT | 580.00 | 1.02 | 0.05 | 1.00 | 0.00 | - | 6 | 16 | 87.96% |
| RH240621C00600000 | 2024-05-03 9:33AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621P00110000 | 2024-04-10 10:25AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RH240621P00115000 | 2024-05-09 3:08PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RH240621P00120000 | 2024-05-09 2:14PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RH240621P00125000 | 2024-04-25 2:53PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240621P00130000 | 2024-04-15 1:30PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240621P00135000 | 2024-04-19 3:36PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240621P00140000 | 2024-02-08 2:07PM EDT | 140.00 | 1.57 | 0.30 | 1.55 | 0.00 | - | 2 | 31 | 115.19% |
| RH240621P00145000 | 2024-04-15 9:33AM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RH240621P00150000 | 2024-05-07 9:53AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240621P00155000 | 2024-03-28 9:48AM EDT | 155.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 1 | 11 | 97.46% |
| RH240621P00160000 | 2024-04-16 2:20PM EDT | 160.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240621P00165000 | 2024-04-25 10:29AM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RH240621P00170000 | 2024-04-25 12:18PM EDT | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RH240621P00175000 | 2024-05-09 1:03PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RH240621P00180000 | 2024-05-09 3:08PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RH240621P00185000 | 2024-05-09 3:08PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RH240621P00190000 | 2024-05-09 3:08PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| RH240621P00195000 | 2024-05-09 3:08PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RH240621P00200000 | 2024-05-09 1:51PM EDT | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240621P00210000 | 2024-05-09 1:52PM EDT | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RH240621P00220000 | 2024-05-09 3:55PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| RH240621P00230000 | 2024-05-09 2:58PM EDT | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH240621P00240000 | 2024-05-09 3:30PM EDT | 240.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| RH240621P00250000 | 2024-05-09 1:07PM EDT | 250.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| RH240621P00260000 | 2024-05-09 2:51PM EDT | 260.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RH240621P00270000 | 2024-05-09 1:21PM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RH240621P00280000 | 2024-05-09 3:59PM EDT | 280.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RH240621P00290000 | 2024-05-09 3:29PM EDT | 290.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| RH240621P00300000 | 2024-05-09 3:29PM EDT | 300.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240621P00310000 | 2024-05-09 3:08PM EDT | 310.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RH240621P00320000 | 2024-04-12 2:42PM EDT | 320.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00330000 | 2024-05-09 9:40AM EDT | 330.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240621P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 88.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240621P00350000 | 2024-04-11 12:20PM EDT | 350.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240621P00360000 | 2024-04-11 9:33AM EDT | 360.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240621P00370000 | 2024-04-15 11:10AM EDT | 370.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00380000 | 2024-04-01 10:54AM EDT | 380.00 | 51.40 | 135.40 | 141.50 | 0.00 | - | 11 | 0 | 197.63% |
| RH240621P00390000 | 2024-04-02 9:34AM EDT | 390.00 | 73.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00400000 | 2024-04-24 2:20PM EDT | 400.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RH240621P00410000 | 2024-04-10 2:50PM EDT | 410.00 | 151.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RH240621P00420000 | 2024-03-28 3:50PM EDT | 420.00 | 76.30 | 168.20 | 172.70 | 0.00 | - | 10 | 0 | 199.10% |
| RH240621P00430000 | 2023-08-29 2:26PM EDT | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 179.82% |
| RH240621P00440000 | 2023-08-25 1:48PM EDT | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 171.00% |
| RH240621P00460000 | 2023-07-17 9:30AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 11:48AM EDT | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 236.36% |
| RH240621P00520000 | 2023-07-14 1:04PM EDT | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 11:45AM EDT | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 208.79% |
| RH240621P00600000 | 2023-09-08 11:48AM EDT | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 270.09% |
