Marchés français ouverture 6 h 35 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 332,64 +258,66 (+0,68 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 343,75 +1 518,78 (+2,67 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 110.46% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 0.00% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 85.94% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 0.00% |
| RH250117C00155000 | 2024-04-18 10:40AM EDT | 155.00 | 104.51 | 144.90 | 150.80 | 0.00 | - | 4 | 4 | 71.03% |
| RH250117C00165000 | 2024-04-19 3:12PM EDT | 165.00 | 92.00 | 136.40 | 143.00 | 0.00 | - | 1 | 6 | 69.95% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 92.92% |
| RH250117C00180000 | 2024-04-10 10:34AM EDT | 180.00 | 109.10 | 124.50 | 129.40 | 0.00 | - | 4 | 3 | 66.50% |
| RH250117C00185000 | 2024-03-28 9:38AM EDT | 185.00 | 160.50 | 83.60 | 85.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117C00190000 | 2023-03-20 11:04AM EDT | 190.00 | 105.20 | 94.80 | 97.80 | 0.00 | - | 2 | 3 | 0.00% |
| RH250117C00195000 | 2024-04-15 1:40PM EDT | 195.00 | 77.90 | 115.20 | 119.00 | 0.00 | - | 3 | 4 | 67.72% |
| RH250117C00200000 | 2024-05-03 10:11AM EDT | 200.00 | 95.90 | 110.90 | 114.50 | 0.00 | - | 1 | 23 | 65.95% |
| RH250117C00210000 | 2024-04-22 11:55AM EDT | 210.00 | 60.50 | 103.90 | 107.40 | 0.00 | - | 2 | 16 | 65.11% |
| RH250117C00220000 | 2024-05-06 10:14AM EDT | 220.00 | 83.30 | 96.40 | 100.40 | 0.00 | - | 1 | 28 | 63.62% |
| RH250117C00230000 | 2024-04-09 10:49AM EDT | 230.00 | 84.20 | 90.10 | 92.60 | 0.00 | - | 5 | 40 | 62.16% |
| RH250117C00240000 | 2024-05-01 12:20PM EDT | 240.00 | 46.88 | 80.90 | 86.70 | 0.00 | - | 1 | 51 | 59.80% |
| RH250117C00250000 | 2024-05-09 3:35PM EDT | 250.00 | 76.00 | 77.40 | 80.10 | +7.00 | +10.14% | 2 | 81 | 60.31% |
| RH250117C00260000 | 2024-05-09 3:14PM EDT | 260.00 | 69.67 | 71.60 | 74.90 | +9.72 | +16.21% | 1 | 102 | 59.89% |
| RH250117C00270000 | 2024-04-22 12:23PM EDT | 270.00 | 33.70 | 66.00 | 67.90 | 0.00 | - | 5 | 39 | 58.26% |
| RH250117C00280000 | 2024-05-09 1:06PM EDT | 280.00 | 59.40 | 60.70 | 62.40 | +21.60 | +57.14% | 1 | 81 | 57.37% |
| RH250117C00290000 | 2024-05-07 9:47AM EDT | 290.00 | 49.90 | 56.00 | 58.70 | 0.00 | - | 1 | 66 | 57.50% |
| RH250117C00300000 | 2024-05-09 3:59PM EDT | 300.00 | 51.75 | 51.40 | 52.60 | +9.00 | +21.05% | 59 | 354 | 56.12% |
| RH250117C00310000 | 2024-05-03 9:36AM EDT | 310.00 | 37.00 | 46.90 | 48.40 | 0.00 | - | 5 | 161 | 55.53% |
| RH250117C00320000 | 2024-05-09 2:43PM EDT | 320.00 | 41.38 | 42.70 | 44.00 | +5.38 | +14.94% | 1 | 525 | 54.74% |
| RH250117C00330000 | 2024-05-09 1:11PM EDT | 330.00 | 37.98 | 39.10 | 40.30 | +3.78 | +11.05% | 2 | 483 | 54.35% |
| RH250117C00340000 | 2024-05-07 1:00PM EDT | 340.00 | 29.50 | 35.40 | 36.70 | 0.00 | - | 12 | 468 | 53.72% |
| RH250117C00350000 | 2024-05-09 3:16PM EDT | 350.00 | 30.40 | 29.10 | 33.40 | +6.00 | +24.59% | 1 | 308 | 51.65% |
| RH250117C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 15.75 | 28.80 | 31.00 | 0.00 | - | 10 | 102 | 52.94% |
| RH250117C00370000 | 2024-05-09 2:56PM EDT | 370.00 | 25.50 | 23.30 | 27.60 | +9.68 | +61.19% | 2 | 94 | 50.73% |
| RH250117C00380000 | 2024-05-03 9:43AM EDT | 380.00 | 19.50 | 23.80 | 26.80 | 0.00 | - | 1 | 68 | 52.93% |
| RH250117C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 9.55 | 21.80 | 23.30 | 0.00 | - | 1 | 135 | 52.13% |
| RH250117C00400000 | 2024-05-09 3:21PM EDT | 400.00 | 18.64 | 19.70 | 21.40 | +7.04 | +60.69% | 15 | 669 | 51.96% |
| RH250117C00410000 | 2024-05-06 10:51AM EDT | 410.00 | 13.90 | 15.00 | 21.20 | 0.00 | - | 16 | 70 | 51.05% |
| RH250117C00420000 | 2024-05-09 3:45PM EDT | 420.00 | 15.40 | 15.60 | 19.10 | +6.80 | +79.07% | 5 | 32 | 52.02% |
| RH250117C00430000 | 2024-04-24 12:14PM EDT | 430.00 | 5.53 | 11.40 | 15.60 | 0.00 | - | 2 | 50 | 51.62% |
| RH250117C00440000 | 2024-05-03 2:19PM EDT | 440.00 | 9.80 | 12.90 | 14.70 | 0.00 | - | 1 | 112 | 50.96% |
| RH250117C00450000 | 2024-05-09 3:21PM EDT | 450.00 | 11.09 | 8.40 | 14.70 | +2.39 | +27.47% | 15 | 233 | 53.78% |
| RH250117C00460000 | 2024-05-01 3:01PM EDT | 460.00 | 5.00 | 7.40 | 14.00 | 0.00 | - | 4 | 37 | 54.41% |
| RH250117C00470000 | 2024-05-03 9:33AM EDT | 470.00 | 6.30 | 6.70 | 10.20 | 0.00 | - | 1 | 28 | 50.39% |
| RH250117C00480000 | 2024-05-02 2:07PM EDT | 480.00 | 4.50 | 8.50 | 9.40 | 0.00 | - | 10 | 113 | 50.52% |
| RH250117C00490000 | 2024-05-02 1:42PM EDT | 490.00 | 4.00 | 6.30 | 8.50 | 0.00 | - | 5 | 85 | 50.37% |
| RH250117C00500000 | 2024-05-02 3:54PM EDT | 500.00 | 4.00 | 7.00 | 7.60 | 0.00 | - | 1 | 321 | 50.07% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 5.40 | 8.50 | 0.00 | - | 5 | 80 | 51.28% |
| RH250117C00540000 | 2024-04-12 12:04PM EDT | 540.00 | 3.20 | 4.60 | 5.00 | 0.00 | - | 2 | 17 | 49.43% |
| RH250117C00560000 | 2024-05-02 3:54PM EDT | 560.00 | 2.19 | 3.60 | 4.20 | 0.00 | - | 1 | 19 | 49.55% |
| RH250117C00580000 | 2024-04-19 11:04AM EDT | 580.00 | 1.34 | 2.95 | 3.50 | 0.00 | - | 1 | 308 | 49.56% |
| RH250117C00600000 | 2024-05-07 1:43PM EDT | 600.00 | 2.00 | 2.40 | 2.90 | 0.00 | - | 2 | 241 | 49.51% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-04-17 10:26AM EDT | 110.00 | 2.15 | 0.70 | 1.70 | 0.00 | - | 1 | 184 | 64.15% |
| RH250117P00115000 | 2024-03-13 9:47AM EDT | 115.00 | 2.15 | 1.25 | 2.80 | 0.00 | - | 1 | 8 | 67.90% |
| RH250117P00120000 | 2024-04-30 10:45AM EDT | 120.00 | 2.65 | 0.95 | 2.00 | 0.00 | - | 30 | 166 | 61.21% |
| RH250117P00125000 | 2024-05-09 2:07PM EDT | 125.00 | 1.92 | 1.20 | 2.60 | -0.68 | -26.15% | 1 | 156 | 61.65% |
| RH250117P00130000 | 2024-04-25 10:34AM EDT | 130.00 | 4.10 | 1.80 | 3.00 | 0.00 | - | 1 | 107 | 62.06% |
| RH250117P00135000 | 2024-04-19 12:40PM EDT | 135.00 | 4.93 | 1.90 | 3.30 | 0.00 | - | 1 | 25 | 60.58% |
| RH250117P00140000 | 2024-05-07 10:49AM EDT | 140.00 | 3.50 | 2.00 | 4.40 | 0.00 | - | 1 | 73 | 60.93% |
| RH250117P00145000 | 2024-04-30 9:56AM EDT | 145.00 | 5.10 | 2.00 | 5.60 | 0.00 | - | 1 | 100 | 60.93% |
| RH250117P00150000 | 2024-05-03 10:37AM EDT | 150.00 | 4.30 | 2.90 | 3.90 | 0.00 | - | 1 | 182 | 56.86% |
| RH250117P00155000 | 2024-05-08 3:49PM EDT | 155.00 | 4.60 | 3.90 | 4.20 | 0.00 | - | 5 | 224 | 56.96% |
| RH250117P00160000 | 2024-05-06 2:16PM EDT | 160.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 1 | 54 | 56.30% |
| RH250117P00165000 | 2024-05-03 10:55AM EDT | 165.00 | 6.43 | 4.90 | 5.30 | 0.00 | - | 1 | 43 | 55.68% |
| RH250117P00170000 | 2024-04-29 12:22PM EDT | 170.00 | 9.00 | 5.60 | 6.00 | 0.00 | - | 1 | 129 | 55.36% |
| RH250117P00175000 | 2024-05-09 3:37PM EDT | 175.00 | 6.50 | 6.50 | 6.60 | -3.20 | -32.99% | 2 | 244 | 55.01% |
| RH250117P00180000 | 2024-05-09 1:42PM EDT | 180.00 | 7.45 | 7.00 | 7.50 | -0.55 | -6.88% | 1 | 311 | 54.40% |
| RH250117P00185000 | 2024-04-19 11:12AM EDT | 185.00 | 14.84 | 7.60 | 8.30 | 0.00 | - | 1 | 15 | 53.68% |
| RH250117P00190000 | 2024-05-07 9:53AM EDT | 190.00 | 9.10 | 8.60 | 9.20 | 0.00 | - | 1 | 124 | 53.40% |
| RH250117P00195000 | 2024-05-09 12:56PM EDT | 195.00 | 10.00 | 9.60 | 10.10 | -0.90 | -8.26% | 1 | 22 | 52.98% |
| RH250117P00200000 | 2024-05-09 12:07PM EDT | 200.00 | 11.40 | 10.60 | 11.10 | -2.14 | -15.81% | 86 | 668 | 52.54% |
| RH250117P00210000 | 2024-04-16 12:47PM EDT | 210.00 | 24.30 | 12.80 | 13.40 | 0.00 | - | 1 | 457 | 51.75% |
| RH250117P00220000 | 2024-05-09 1:42PM EDT | 220.00 | 16.17 | 15.30 | 15.90 | -0.93 | -5.44% | 2 | 82 | 50.92% |
| RH250117P00230000 | 2024-05-09 3:09PM EDT | 230.00 | 18.75 | 15.70 | 18.80 | -1.46 | -7.22% | 2 | 297 | 50.68% |
| RH250117P00240000 | 2024-05-09 3:09PM EDT | 240.00 | 21.96 | 19.40 | 22.00 | -4.54 | -17.13% | 1 | 445 | 49.98% |
| RH250117P00250000 | 2024-05-09 10:00AM EDT | 250.00 | 27.90 | 22.40 | 25.60 | +1.40 | +5.28% | 1 | 335 | 49.38% |
| RH250117P00260000 | 2024-05-08 10:43AM EDT | 260.00 | 35.00 | 25.40 | 29.40 | 0.00 | - | 1 | 251 | 48.65% |
| RH250117P00270000 | 2024-05-03 3:24PM EDT | 270.00 | 39.68 | 30.00 | 33.60 | 0.00 | - | 6 | 142 | 48.00% |
| RH250117P00280000 | 2024-05-06 9:56AM EDT | 280.00 | 43.35 | 34.90 | 38.10 | 0.00 | - | 2 | 255 | 47.33% |
| RH250117P00290000 | 2024-05-09 10:00AM EDT | 290.00 | 46.60 | 39.50 | 42.90 | -1.20 | -2.51% | 6 | 138 | 46.63% |
| RH250117P00300000 | 2024-05-09 1:20PM EDT | 300.00 | 49.60 | 44.90 | 48.40 | -6.45 | -11.51% | 15 | 219 | 46.32% |
| RH250117P00310000 | 2024-05-09 12:42PM EDT | 310.00 | 54.90 | 51.00 | 53.80 | -7.10 | -11.45% | 4 | 142 | 45.58% |
| RH250117P00320000 | 2024-04-19 11:12AM EDT | 320.00 | 87.43 | 56.80 | 59.60 | 0.00 | - | 1 | 61 | 44.92% |
| RH250117P00330000 | 2024-05-07 12:59PM EDT | 330.00 | 71.90 | 62.20 | 65.80 | 0.00 | - | 9 | 88 | 44.35% |
| RH250117P00340000 | 2024-05-09 2:43PM EDT | 340.00 | 72.70 | 69.10 | 75.40 | -8.40 | -10.36% | 1 | 49 | 47.02% |
| RH250117P00350000 | 2024-05-07 10:04AM EDT | 350.00 | 83.60 | 74.10 | 79.80 | 0.00 | - | 10 | 110 | 43.98% |
| RH250117P00360000 | 2024-04-17 12:49PM EDT | 360.00 | 121.27 | 83.30 | 86.50 | 0.00 | - | 2 | 57 | 43.02% |
| RH250117P00370000 | 2024-04-05 10:50AM EDT | 370.00 | 104.37 | 102.50 | 108.20 | 0.00 | - | 1 | 12 | 55.08% |
| RH250117P00380000 | 2024-05-06 1:58PM EDT | 380.00 | 109.53 | 98.40 | 104.20 | 0.00 | - | 2 | 31 | 45.17% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 83.09% |
| RH250117P00400000 | 2024-04-11 9:35AM EDT | 400.00 | 140.00 | 111.70 | 118.90 | 0.00 | - | 9 | 217 | 42.87% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2023-12-04 2:25PM EDT | 420.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 148.30 | 154.60 | 0.00 | - | 1 | 1 | 43.70% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 68.36% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 80.43% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 80.53% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 78.83% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 204.00 | 210.20 | 0.00 | - | 1 | 0 | 43.54% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 98.74% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 102.81% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2023-09-08 11:50AM EDT | 600.00 | 281.77 | 347.10 | 355.60 | 0.00 | - | 2 | 0 | 110.36% |
