Marchés français ouverture 4 h 29 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 343,82 +269,84 (+0,71 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 692,46 +154,65 (+0,83 %) Bitcoin EUR
58 369,75 +1 257,30 (+2,20 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 0.00% |
| RH241115C00210000 | 2024-05-03 11:20AM EDT | 210.00 | 82.40 | 95.70 | 100.00 | 0.00 | - | 1 | 2 | 60.87% |
| RH241115C00230000 | 2024-05-06 11:52AM EDT | 230.00 | 72.50 | 83.10 | 85.60 | 0.00 | - | 1 | 1 | 60.73% |
| RH241115C00240000 | 2024-04-25 12:30PM EDT | 240.00 | 38.10 | 73.00 | 80.20 | 0.00 | - | 1 | 7 | 58.34% |
| RH241115C00250000 | 2024-05-08 11:28AM EDT | 250.00 | 56.00 | 69.90 | 72.30 | 0.00 | - | 1 | 2 | 58.89% |
| RH241115C00260000 | 2024-04-12 3:50PM EDT | 260.00 | 41.15 | 63.40 | 65.80 | 0.00 | - | 2 | 1 | 57.54% |
| RH241115C00270000 | 2024-05-03 10:34AM EDT | 270.00 | 46.90 | 57.80 | 62.90 | 0.00 | - | 1 | 4 | 58.73% |
| RH241115C00280000 | 2024-05-03 2:47PM EDT | 280.00 | 41.50 | 52.50 | 54.60 | 0.00 | - | 5 | 10 | 56.22% |
| RH241115C00290000 | 2024-05-02 3:04PM EDT | 290.00 | 29.90 | 48.00 | 49.00 | 0.00 | - | 14 | 12 | 55.56% |
| RH241115C00300000 | 2024-05-06 11:42AM EDT | 300.00 | 35.50 | 43.10 | 44.50 | 0.00 | - | 100 | 118 | 54.94% |
| RH241115C00310000 | 2024-05-03 10:01AM EDT | 310.00 | 30.40 | 39.10 | 39.90 | 0.00 | - | 1 | 1 | 54.42% |
| RH241115C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 14.32 | 34.90 | 35.60 | 0.00 | - | 1 | 5 | 53.59% |
| RH241115C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 30.90 | 31.10 | 32.00 | 0.00 | - | - | 18 | 53.07% |
| RH241115C00340000 | 2024-05-01 12:40PM EDT | 340.00 | 10.45 | 27.70 | 28.50 | 0.00 | - | 1 | 11 | 52.50% |
| RH241115C00350000 | 2024-05-06 9:31AM EDT | 350.00 | 19.59 | 24.70 | 25.50 | 0.00 | - | 2 | 17 | 52.15% |
| RH241115C00360000 | 2024-04-30 1:10PM EDT | 360.00 | 9.30 | 21.90 | 22.70 | 0.00 | - | 1 | 2 | 51.72% |
| RH241115C00370000 | 2024-04-23 1:32PM EDT | 370.00 | 7.83 | 19.30 | 20.10 | 0.00 | - | 1 | 6 | 51.23% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 17.00 | 18.50 | 0.00 | - | 1 | 1 | 51.29% |
| RH241115C00390000 | 2024-05-02 12:52PM EDT | 390.00 | 7.30 | 14.80 | 15.80 | 0.00 | - | 2 | 7 | 50.40% |
| RH241115C00400000 | 2024-04-17 10:59AM EDT | 400.00 | 5.20 | 13.20 | 13.90 | 0.00 | - | 4 | 38 | 50.18% |
| RH241115C00410000 | 2024-05-09 12:31PM EDT | 410.00 | 10.85 | 11.50 | 12.40 | +6.95 | +178.21% | 1 | 24 | 50.63% |
| RH241115C00420000 | 2024-05-02 1:11PM EDT | 420.00 | 4.75 | 10.10 | 10.90 | 0.00 | - | 3 | 6 | 50.31% |
| RH241115C00430000 | 2024-04-23 9:48AM EDT | 430.00 | 3.10 | 8.80 | 9.70 | 0.00 | - | 3 | 6 | 50.24% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 7.60 | 8.50 | 0.00 | - | 1 | 4 | 49.94% |
| RH241115C00450000 | 2024-05-09 1:44PM EDT | 450.00 | 6.60 | 6.50 | 7.80 | +4.37 | +195.96% | 1 | 1 | 50.37% |
| RH241115C00460000 | 2024-04-19 9:30AM EDT | 460.00 | 2.32 | 5.60 | 6.80 | 0.00 | - | 15 | 15 | 50.03% |
| RH241115C00480000 | 2024-04-17 10:59AM EDT | 480.00 | 1.80 | 4.30 | 5.50 | 0.00 | - | 1 | 145 | 50.25% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 3.80 | 5.00 | 0.00 | - | 16 | 16 | 50.48% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 1.15 | 1.75 | 0.00 | - | - | 2 | 42.71% |
| RH241115C00520000 | 2024-04-10 9:32AM EDT | 520.00 | 2.95 | 2.50 | 3.80 | 0.00 | - | 2 | 72 | 51.22% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 0.65 | 1.80 | 0.00 | - | - | 2 | 60.11% |
| RH241115P00140000 | 2024-05-09 10:42AM EDT | 140.00 | 1.50 | 0.85 | 2.10 | -1.67 | -52.68% | 3 | 1 | 59.64% |
| RH241115P00155000 | 2024-04-16 1:58PM EDT | 155.00 | 6.00 | 1.80 | 2.60 | 0.00 | - | 21 | 4 | 56.90% |
| RH241115P00165000 | 2024-04-29 1:25PM EDT | 165.00 | 5.25 | 2.55 | 3.20 | 0.00 | - | - | 40 | 55.42% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 3.10 | 3.70 | 0.00 | - | 12 | 13 | 55.25% |
| RH241115P00175000 | 2024-04-29 12:39PM EDT | 175.00 | 6.99 | 3.80 | 4.10 | 0.00 | - | 2 | 105 | 54.93% |
| RH241115P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 10.70 | 3.80 | 4.60 | 0.00 | - | 6 | 11 | 53.39% |
| RH241115P00185000 | 2024-04-16 12:59PM EDT | 185.00 | 12.15 | 3.00 | 5.30 | 0.00 | - | 2 | 182 | 50.83% |
| RH241115P00190000 | 2024-05-06 11:46AM EDT | 190.00 | 6.90 | 5.60 | 5.90 | 0.00 | - | 74 | 86 | 53.36% |
| RH241115P00195000 | 2024-04-19 12:50PM EDT | 195.00 | 14.60 | 4.50 | 6.70 | 0.00 | - | 5 | 9 | 50.51% |
| RH241115P00200000 | 2024-05-03 1:01PM EDT | 200.00 | 9.70 | 5.50 | 7.50 | 0.00 | - | 1 | 16 | 50.49% |
| RH241115P00210000 | 2024-04-29 12:14PM EDT | 210.00 | 15.50 | 9.00 | 9.30 | 0.00 | - | 1 | 4 | 51.69% |
| RH241115P00220000 | 2024-05-09 3:05PM EDT | 220.00 | 11.60 | 11.10 | 11.50 | -2.00 | -14.71% | 20 | 24 | 50.91% |
| RH241115P00230000 | 2024-05-07 12:10PM EDT | 230.00 | 15.50 | 13.60 | 14.10 | 0.00 | - | 3 | 1 | 50.27% |
| RH241115P00240000 | 2024-04-19 9:55AM EDT | 240.00 | 31.52 | 16.40 | 17.10 | 0.00 | - | 5 | 10 | 50.18% |
| RH241115P00250000 | 2024-04-24 2:55PM EDT | 250.00 | 33.00 | 19.70 | 20.40 | 0.00 | - | 1 | 94 | 49.56% |
| RH241115P00260000 | 2024-05-09 3:51PM EDT | 260.00 | 24.00 | 23.40 | 23.90 | -2.00 | -7.69% | 4 | 26 | 48.71% |
| RH241115P00270000 | 2024-05-07 11:04AM EDT | 270.00 | 30.00 | 27.40 | 28.00 | 0.00 | - | 4 | 11 | 48.17% |
| RH241115P00280000 | 2024-04-26 10:58AM EDT | 280.00 | 50.40 | 31.20 | 32.40 | 0.00 | - | 1 | 19 | 47.53% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 36.40 | 37.20 | 0.00 | - | 1 | 2 | 46.90% |
| RH241115P00300000 | 2024-04-25 10:18AM EDT | 300.00 | 70.30 | 39.30 | 42.30 | 0.00 | - | 2 | 14 | 46.19% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 45.70 | 48.10 | 0.00 | - | 3 | 10 | 45.85% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 74.91% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 58.90 | 60.80 | 0.00 | - | 1 | 1 | 45.20% |
| RH241115P00340000 | 2024-04-18 10:44AM EDT | 340.00 | 98.10 | 65.70 | 67.40 | 0.00 | - | 1 | 101 | 44.55% |
| RH241115P00350000 | 2024-04-17 1:57PM EDT | 350.00 | 107.70 | 70.60 | 76.80 | 0.00 | - | 3 | 102 | 47.02% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 89.36% |
