Marchés français ouverture 1 h 17 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 150,88 +76,90 (+0,20 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 976,18 +438,37 (+2,36 %) Bitcoin EUR
58 238,19 +1 128,49 (+1,98 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 110.13% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 0.00% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 0.00% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2023-10-13 1:42PM EDT | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00200000 | 2024-04-25 10:33AM EDT | 200.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240920C00220000 | 2024-04-18 1:27PM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00230000 | 2024-04-16 11:35AM EDT | 230.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00240000 | 2024-04-29 10:09AM EDT | 240.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00250000 | 2024-05-03 12:01PM EDT | 250.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00260000 | 2024-05-01 11:29AM EDT | 260.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240920C00270000 | 2024-05-03 9:41AM EDT | 270.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240920C00280000 | 2024-05-06 12:24PM EDT | 280.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00290000 | 2024-05-06 11:06AM EDT | 290.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00300000 | 2024-05-07 3:46PM EDT | 300.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RH240920C00310000 | 2024-05-09 10:46AM EDT | 310.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RH240920C00320000 | 2024-05-03 1:32PM EDT | 320.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RH240920C00330000 | 2024-05-09 3:43PM EDT | 330.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RH240920C00340000 | 2024-05-01 11:22AM EDT | 340.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH240920C00350000 | 2024-05-09 10:12AM EDT | 350.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH240920C00360000 | 2024-05-09 3:16PM EDT | 360.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH240920C00370000 | 2024-05-09 12:09PM EDT | 370.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RH240920C00380000 | 2024-04-25 10:11AM EDT | 380.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH240920C00390000 | 2024-05-09 3:43PM EDT | 390.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920C00400000 | 2024-05-09 10:37AM EDT | 400.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00410000 | 2024-03-21 2:28PM EDT | 410.00 | 17.60 | 2.05 | 2.30 | 0.00 | - | 4 | 21 | 36.74% |
| RH240920C00420000 | 2024-04-16 10:49AM EDT | 420.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 11.20 | 2.75 | 3.10 | 0.00 | - | 1 | 16 | 43.43% |
| RH240920C00440000 | 2024-04-01 10:31AM EDT | 440.00 | 17.67 | 0.85 | 1.55 | 0.00 | - | 1 | 70 | 39.09% |
| RH240920C00450000 | 2024-05-09 10:58AM EDT | 450.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00470000 | 2024-05-06 2:28PM EDT | 470.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00480000 | 2024-04-15 10:02AM EDT | 480.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RH240920C00490000 | 2024-03-28 1:09PM EDT | 490.00 | 11.50 | 0.30 | 1.30 | 0.00 | - | 13 | 23 | 45.48% |
| RH240920C00500000 | 2024-04-05 2:49PM EDT | 500.00 | 2.35 | 0.55 | 1.85 | 0.00 | - | 2 | 71 | 49.96% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 51.69% |
| RH240920C00540000 | 2024-05-07 12:26PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 54.25% |
| RH240920C00580000 | 2024-04-08 11:17AM EDT | 580.00 | 0.87 | 0.05 | 1.05 | 0.00 | - | 1 | 227 | 50.15% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 52.49% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 79.64% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 81.13% |
| RH240920P00120000 | 2024-04-03 10:06AM EDT | 120.00 | 0.67 | 0.15 | 1.15 | 0.00 | - | 1 | 1 | 73.12% |
| RH240920P00130000 | 2024-03-27 2:57PM EDT | 130.00 | 1.62 | 0.60 | 2.05 | 0.00 | - | 10 | 15 | 75.76% |
| RH240920P00135000 | 2024-04-01 11:21AM EDT | 135.00 | 0.56 | 0.75 | 2.10 | 0.00 | - | 2 | 6 | 73.62% |
| RH240920P00140000 | 2024-03-07 4:02PM EDT | 140.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 1 | 73 | 70.08% |
| RH240920P00145000 | 2024-04-09 10:16AM EDT | 145.00 | 1.65 | 0.40 | 2.45 | 0.00 | - | 15 | 60 | 67.60% |
| RH240920P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 1.95 | 0.80 | 2.65 | 0.00 | - | 10 | 82 | 67.22% |
| RH240920P00155000 | 2024-03-26 11:35AM EDT | 155.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 24 | 74.08% |
| RH240920P00160000 | 2024-03-25 1:07PM EDT | 160.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 8 | 220 | 70.72% |
| RH240920P00165000 | 2024-05-03 1:15PM EDT | 165.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920P00170000 | 2024-04-30 3:08PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00175000 | 2024-05-03 11:41AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240920P00180000 | 2024-05-09 3:07PM EDT | 180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| RH240920P00185000 | 2024-04-17 2:15PM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00190000 | 2024-04-17 2:14PM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00200000 | 2024-05-09 1:03PM EDT | 200.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| RH240920P00210000 | 2024-05-09 10:39AM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| RH240920P00220000 | 2024-05-09 11:30AM EDT | 220.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00230000 | 2024-05-09 11:19AM EDT | 230.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RH240920P00240000 | 2024-05-07 3:38PM EDT | 240.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RH240920P00250000 | 2024-05-08 11:55AM EDT | 250.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RH240920P00260000 | 2024-05-06 10:01AM EDT | 260.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RH240920P00270000 | 2024-05-09 1:40PM EDT | 270.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH240920P00280000 | 2024-04-16 9:38AM EDT | 280.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RH240920P00290000 | 2024-05-09 3:58PM EDT | 290.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| RH240920P00300000 | 2024-05-07 12:53PM EDT | 300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240920P00310000 | 2024-05-09 1:49PM EDT | 310.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920P00320000 | 2024-04-02 1:43PM EDT | 320.00 | 44.90 | 65.70 | 71.70 | 0.00 | - | 9 | 54 | 74.52% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00340000 | 2024-05-03 9:51AM EDT | 340.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00350000 | 2024-03-27 12:16PM EDT | 350.00 | 75.10 | 102.10 | 106.30 | 0.00 | - | 3 | 84 | 95.18% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 93.90% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 117.20 | 122.60 | 0.00 | - | 1 | 14 | 96.50% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 127.20 | 132.40 | 0.00 | - | 1 | 5 | 99.76% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 94.79% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 134.63% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 149.17% |
