La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0771 -0,0013 (-0,12 %) Gold future
2 370,10 +29,80 (+1,27 %) Bitcoin EUR
56 258,81 -1 821,60 (-3,14 %)
RH (RH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00180000 | 2024-05-03 9:54AM EDT | 180.00 | 104.80 | 111.00 | 117.50 | 0.00 | - | 5 | 1 | 68.21% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 106.40 | 112.90 | 0.00 | - | - | 1 | 67.05% |
| RH240816C00210000 | 2024-04-26 1:55PM EDT | 210.00 | 51.75 | 84.10 | 90.40 | 0.00 | - | 2 | 2 | 61.35% |
| RH240816C00220000 | 2024-05-09 2:02PM EDT | 220.00 | 79.30 | 76.90 | 82.80 | 0.00 | - | 1 | 3 | 62.60% |
| RH240816C00230000 | 2024-05-06 1:09PM EDT | 230.00 | 61.97 | 67.70 | 74.30 | 0.00 | - | 1 | 2 | 58.85% |
| RH240816C00240000 | 2024-05-07 10:22AM EDT | 240.00 | 57.10 | 62.20 | 67.60 | 0.00 | - | 1 | 28 | 61.01% |
| RH240816C00250000 | 2024-05-09 1:04PM EDT | 250.00 | 57.00 | 54.00 | 59.10 | 0.00 | - | 1 | 19 | 57.21% |
| RH240816C00260000 | 2024-05-07 11:15AM EDT | 260.00 | 45.50 | 47.50 | 52.10 | 0.00 | - | 1 | 57 | 56.08% |
| RH240816C00270000 | 2024-05-10 3:06PM EDT | 270.00 | 42.00 | 41.20 | 47.10 | +7.31 | +21.07% | 1 | 514 | 56.15% |
| RH240816C00280000 | 2024-05-10 10:45AM EDT | 280.00 | 37.50 | 37.50 | 39.30 | +9.50 | +33.93% | 2 | 112 | 55.19% |
| RH240816C00290000 | 2024-05-09 3:55PM EDT | 290.00 | 34.20 | 32.50 | 33.50 | 0.00 | - | 10 | 104 | 54.04% |
| RH240816C00300000 | 2024-05-09 12:24PM EDT | 300.00 | 27.35 | 27.70 | 28.80 | 0.00 | - | 4 | 144 | 53.21% |
| RH240816C00310000 | 2024-05-10 11:39AM EDT | 310.00 | 23.39 | 23.60 | 24.60 | +3.32 | +16.54% | 7 | 46 | 52.62% |
| RH240816C00320000 | 2024-05-10 1:25PM EDT | 320.00 | 18.56 | 18.70 | 24.10 | +5.21 | +39.03% | 1 | 143 | 53.71% |
| RH240816C00330000 | 2024-05-10 12:29PM EDT | 330.00 | 15.80 | 16.70 | 17.70 | +0.72 | +4.77% | 33 | 65 | 51.56% |
| RH240816C00340000 | 2024-05-10 1:22PM EDT | 340.00 | 13.00 | 13.60 | 16.00 | +1.99 | +18.07% | 37 | 26 | 51.84% |
| RH240816C00350000 | 2024-05-10 1:02PM EDT | 350.00 | 10.41 | 10.30 | 15.10 | +0.21 | +2.06% | 1 | 186 | 52.07% |
| RH240816C00360000 | 2024-05-10 1:25PM EDT | 360.00 | 8.78 | 9.00 | 11.50 | -0.93 | -9.58% | 3 | 61 | 50.99% |
| RH240816C00370000 | 2024-05-03 11:05AM EDT | 370.00 | 5.70 | 7.30 | 8.60 | 0.00 | - | 1 | 12 | 50.93% |
| RH240816C00380000 | 2024-05-09 2:29PM EDT | 380.00 | 6.60 | 4.90 | 9.00 | 0.00 | - | 2 | 37 | 50.28% |
| RH240816C00390000 | 2024-05-09 12:15PM EDT | 390.00 | 5.10 | 4.90 | 6.10 | 0.00 | - | 25 | 53 | 51.07% |
| RH240816C00400000 | 2024-05-09 3:52PM EDT | 400.00 | 4.90 | 4.10 | 4.80 | 0.00 | - | 22 | 252 | 50.20% |
| RH240816C00410000 | 2024-05-03 10:43AM EDT | 410.00 | 2.70 | 3.20 | 4.30 | 0.00 | - | 1 | 26 | 51.22% |
| RH240816C00420000 | 2024-05-09 10:58AM EDT | 420.00 | 3.80 | 2.75 | 3.40 | 0.00 | - | 2 | 81 | 50.56% |
| RH240816C00430000 | 2024-05-09 3:46PM EDT | 430.00 | 2.65 | 2.35 | 3.40 | 0.00 | - | 2 | 36 | 50.79% |
| RH240816C00440000 | 2024-05-07 1:31PM EDT | 440.00 | 1.55 | 1.95 | 2.85 | 0.00 | - | 1 | 44 | 50.87% |
| RH240816C00450000 | 2024-05-09 1:52PM EDT | 450.00 | 1.75 | 1.60 | 2.05 | 0.00 | - | 1 | 216 | 50.01% |
| RH240816C00460000 | 2024-04-19 3:50PM EDT | 460.00 | 0.40 | 1.30 | 1.70 | 0.00 | - | 20 | 98 | 50.01% |
| RH240816C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 6.70 | 0.05 | 4.10 | 0.00 | - | - | 3 | 55.14% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.35 | 1.50 | 0.00 | - | 1 | 1 | 50.90% |
| RH240816C00510000 | 2024-04-30 2:55PM EDT | 510.00 | 0.43 | 0.25 | 1.50 | 0.00 | - | - | 1 | 53.54% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 75.68% |
| RH240816P00150000 | 2024-03-27 3:00PM EDT | 150.00 | 1.45 | 0.75 | 2.20 | 0.00 | - | 1 | 1 | 74.90% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 80.64% |
| RH240816P00160000 | 2024-02-26 3:52PM EDT | 160.00 | 3.80 | 1.40 | 2.85 | 0.00 | - | 8 | 7 | 73.93% |
| RH240816P00165000 | 2024-03-14 1:40PM EDT | 165.00 | 2.25 | 2.70 | 3.00 | 0.00 | - | 2 | 7 | 75.60% |
| RH240816P00170000 | 2024-04-10 3:50PM EDT | 170.00 | 3.20 | 0.45 | 1.65 | 0.00 | - | 3 | 11 | 58.51% |
| RH240816P00175000 | 2024-03-14 9:55AM EDT | 175.00 | 2.90 | 3.80 | 4.10 | 0.00 | - | 2 | 21 | 75.02% |
| RH240816P00180000 | 2024-05-06 1:22PM EDT | 180.00 | 1.85 | 0.70 | 1.80 | +0.17 | +10.12% | 12 | 159 | 54.93% |
| RH240816P00185000 | 2024-05-06 12:43PM EDT | 185.00 | 2.23 | 0.90 | 2.35 | 0.00 | - | 2 | 163 | 55.16% |
| RH240816P00190000 | 2024-04-24 2:40PM EDT | 190.00 | 5.10 | 1.50 | 2.20 | 0.00 | - | 1 | 77 | 53.96% |
| RH240816P00195000 | 2024-04-10 1:46PM EDT | 195.00 | 6.20 | 2.35 | 2.60 | 0.00 | - | 1 | 118 | 54.87% |
| RH240816P00200000 | 2024-05-09 3:01PM EDT | 200.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 34 | 114 | 54.21% |
| RH240816P00210000 | 2024-04-29 1:52PM EDT | 210.00 | 8.33 | 3.90 | 4.10 | 0.00 | - | 2 | 485 | 53.20% |
| RH240816P00220000 | 2024-05-10 1:02PM EDT | 220.00 | 5.85 | 2.30 | 5.60 | +0.38 | +6.95% | 31 | 247 | 52.87% |
| RH240816P00230000 | 2024-05-09 10:09AM EDT | 230.00 | 8.20 | 7.00 | 7.40 | 0.00 | - | 2 | 110 | 51.42% |
| RH240816P00240000 | 2024-05-10 11:54AM EDT | 240.00 | 9.70 | 9.20 | 9.60 | -3.50 | -26.52% | 4 | 51 | 50.62% |
| RH240816P00250000 | 2024-05-09 11:39AM EDT | 250.00 | 13.10 | 11.90 | 12.40 | 0.00 | - | 17 | 67 | 50.06% |
| RH240816P00260000 | 2024-05-10 3:00PM EDT | 260.00 | 16.30 | 15.00 | 15.50 | +1.00 | +6.54% | 13 | 89 | 49.70% |
| RH240816P00270000 | 2024-05-10 3:00PM EDT | 270.00 | 20.20 | 18.70 | 19.30 | -0.20 | -0.98% | 1 | 35 | 49.19% |
| RH240816P00280000 | 2024-05-09 3:20PM EDT | 280.00 | 24.70 | 23.00 | 23.60 | +1.40 | +6.01% | 1 | 21 | 48.62% |
| RH240816P00290000 | 2024-05-09 12:48PM EDT | 290.00 | 28.20 | 27.60 | 28.40 | 0.00 | - | 8 | 24 | 47.99% |
| RH240816P00300000 | 2024-05-09 1:49PM EDT | 300.00 | 33.40 | 32.70 | 33.70 | 0.00 | - | 3 | 64 | 47.31% |
| RH240816P00310000 | 2024-05-09 12:07PM EDT | 310.00 | 40.40 | 38.70 | 39.70 | 0.00 | - | 1 | 52 | 46.92% |
| RH240816P00320000 | 2024-04-17 9:44AM EDT | 320.00 | 77.50 | 42.20 | 49.30 | 0.00 | - | 1 | 16 | 51.82% |
| RH240816P00330000 | 2024-04-17 2:28PM EDT | 330.00 | 86.70 | 49.40 | 54.90 | 0.00 | - | 3 | 13 | 49.24% |
| RH240816P00340000 | 2024-03-27 12:33PM EDT | 340.00 | 64.30 | 89.80 | 94.80 | 0.00 | - | 5 | 5 | 100.28% |
| RH240816P00350000 | 2024-04-30 2:50PM EDT | 350.00 | 102.00 | 64.40 | 68.60 | 0.00 | - | 5 | 11 | 45.90% |
| RH240816P00360000 | 2024-04-01 1:11PM EDT | 360.00 | 49.00 | 106.30 | 112.00 | 0.00 | - | 2 | 3 | 104.03% |
| RH240816P00370000 | 2024-04-01 1:11PM EDT | 370.00 | 55.30 | 116.10 | 121.70 | 0.00 | - | - | 3 | 107.72% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 113.80% |
