Marchés français ouverture 1 h 31 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 180,42 +106,44 (+0,28 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 946,48 +408,67 (+2,20 %) Bitcoin EUR
58 219,60 +1 021,04 (+1,79 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116C00110000 | 2024-01-10 11:14AM EDT | 110.00 | 177.30 | 162.90 | 168.70 | 0.00 | - | 2 | 13 | 0.00% |
| RH260116C00120000 | 2024-05-03 12:50PM EDT | 120.00 | 171.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH260116C00125000 | 2024-04-10 11:41AM EDT | 125.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH260116C00130000 | 2024-03-28 10:09AM EDT | 130.00 | 236.55 | 139.60 | 145.80 | 0.00 | - | 2 | 2 | 0.00% |
| RH260116C00135000 | 2024-03-13 12:48PM EDT | 135.00 | 197.40 | 141.30 | 147.10 | 0.00 | - | 2 | 2 | 0.00% |
| RH260116C00140000 | 2024-03-13 10:13AM EDT | 140.00 | 185.00 | 141.20 | 146.80 | 0.00 | - | 2 | 2 | 0.00% |
| RH260116C00150000 | 2024-03-28 9:37AM EDT | 150.00 | 206.65 | 127.20 | 131.50 | 0.00 | - | 1 | 2 | 0.00% |
| RH260116C00155000 | 2024-04-01 3:04PM EDT | 155.00 | 207.00 | 125.90 | 129.40 | 0.00 | - | - | 2 | 0.00% |
| RH260116C00165000 | 2023-09-20 1:26PM EDT | 165.00 | 163.00 | 107.60 | 114.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH260116C00180000 | 2024-04-29 3:00PM EDT | 180.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH260116C00190000 | 2024-02-12 12:22PM EDT | 190.00 | 125.00 | 155.90 | 160.90 | 0.00 | - | 1 | 3 | 82.79% |
| RH260116C00195000 | 2024-02-16 4:30PM EDT | 195.00 | 119.56 | 137.00 | 144.00 | 0.00 | - | 10 | 10 | 67.23% |
| RH260116C00200000 | 2024-05-08 10:31AM EDT | 200.00 | 120.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH260116C00210000 | 2024-04-23 9:53AM EDT | 210.00 | 92.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH260116C00220000 | 2024-04-29 3:03PM EDT | 220.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH260116C00230000 | 2024-01-26 12:56PM EDT | 230.00 | 100.16 | 88.50 | 93.80 | 0.00 | - | 1 | 10 | 41.88% |
| RH260116C00240000 | 2024-05-03 10:01AM EDT | 240.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH260116C00250000 | 2024-05-02 1:02PM EDT | 250.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH260116C00260000 | 2024-05-09 2:20PM EDT | 260.00 | 99.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH260116C00270000 | 2024-05-02 1:16PM EDT | 270.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH260116C00280000 | 2024-04-26 12:18PM EDT | 280.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH260116C00290000 | 2024-04-15 9:36AM EDT | 290.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH260116C00300000 | 2024-05-07 10:47AM EDT | 300.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RH260116C00310000 | 2024-04-16 2:52PM EDT | 310.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RH260116C00320000 | 2024-04-11 9:55AM EDT | 320.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RH260116C00330000 | 2024-03-28 11:41AM EDT | 330.00 | 108.20 | 45.90 | 47.50 | 0.00 | - | 1 | 22 | 39.91% |
| RH260116C00340000 | 2024-04-22 10:03AM EDT | 340.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RH260116C00350000 | 2024-05-06 2:27PM EDT | 350.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH260116C00360000 | 2024-04-19 3:23PM EDT | 360.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RH260116C00370000 | 2024-02-27 11:03AM EDT | 370.00 | 41.25 | 92.30 | 98.60 | 0.00 | - | 2 | 15 | 79.07% |
| RH260116C00380000 | 2024-05-03 11:28AM EDT | 380.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RH260116C00390000 | 2024-03-28 9:33AM EDT | 390.00 | 80.00 | 29.30 | 33.70 | 0.00 | - | 1 | 18 | 41.13% |
| RH260116C00400000 | 2024-05-06 10:56AM EDT | 400.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH260116C00410000 | 2024-04-22 10:22AM EDT | 410.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116C00420000 | 2024-04-05 9:49AM EDT | 420.00 | 43.60 | 37.70 | 41.00 | 0.00 | - | 1 | 14 | 50.15% |
| RH260116C00430000 | 2024-04-25 11:28AM EDT | 430.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH260116C00440000 | 2024-02-05 11:13AM EDT | 440.00 | 22.07 | 31.30 | 36.00 | 0.00 | - | 8 | 23 | 49.21% |
| RH260116C00450000 | 2024-04-22 11:20AM EDT | 450.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RH260116C00460000 | 2024-03-19 9:42AM EDT | 460.00 | 34.59 | 21.20 | 22.40 | 0.00 | - | 30 | 30 | 41.66% |
| RH260116C00470000 | 2024-05-09 3:03PM EDT | 470.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RH260116C00480000 | 2023-11-15 4:36PM EDT | 480.00 | 27.50 | 38.20 | 44.50 | 0.00 | - | 1 | 8 | 57.29% |
| RH260116C00490000 | 2024-03-25 9:30AM EDT | 490.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| RH260116C00500000 | 2024-05-07 10:47AM EDT | 500.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH260116C00510000 | 2024-05-01 10:09AM EDT | 510.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RH260116C00520000 | 2024-05-09 3:03PM EDT | 520.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116P00110000 | 2024-05-03 10:19AM EDT | 110.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| RH260116P00115000 | 2024-03-22 2:31PM EDT | 115.00 | 8.10 | 9.10 | 9.90 | 0.00 | - | 1 | 7 | 64.29% |
| RH260116P00120000 | 2024-04-29 11:27AM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH260116P00125000 | 2024-04-26 1:48PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH260116P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH260116P00135000 | 2024-05-03 10:19AM EDT | 135.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| RH260116P00140000 | 2024-05-03 10:08AM EDT | 140.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH260116P00145000 | 2024-04-29 2:50PM EDT | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH260116P00150000 | 2024-05-09 11:44AM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RH260116P00155000 | 2024-04-02 11:06AM EDT | 155.00 | 15.18 | 17.70 | 18.90 | 0.00 | - | 1 | 78 | 59.83% |
| RH260116P00160000 | 2024-05-03 10:19AM EDT | 160.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| RH260116P00165000 | 2024-04-23 12:52PM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116P00170000 | 2024-05-07 9:48AM EDT | 170.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116P00175000 | 2024-05-06 10:34AM EDT | 175.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH260116P00180000 | 2024-04-24 9:51AM EDT | 180.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116P00185000 | 2024-05-03 11:09AM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116P00190000 | 2024-04-16 1:00PM EDT | 190.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH260116P00195000 | 2024-05-03 3:06PM EDT | 195.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116P00200000 | 2024-05-09 1:11PM EDT | 200.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RH260116P00210000 | 2024-05-03 3:15PM EDT | 210.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH260116P00220000 | 2024-05-09 9:40AM EDT | 220.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH260116P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RH260116P00240000 | 2024-05-01 3:01PM EDT | 240.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH260116P00250000 | 2024-05-07 1:36PM EDT | 250.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RH260116P00260000 | 2024-04-11 10:53AM EDT | 260.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RH260116P00270000 | 2024-05-07 1:00PM EDT | 270.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RH260116P00280000 | 2024-05-03 3:33PM EDT | 280.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RH260116P00290000 | 2024-03-28 11:38AM EDT | 290.00 | 51.41 | 77.90 | 80.10 | 0.00 | - | 4 | 12 | 54.65% |
| RH260116P00300000 | 2024-04-19 3:04PM EDT | 300.00 | 90.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH260116P00310000 | 2024-04-12 1:15PM EDT | 310.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH260116P00320000 | 2024-04-08 10:05AM EDT | 320.00 | 88.33 | 86.60 | 88.80 | 0.00 | - | 15 | 166 | 48.01% |
| RH260116P00330000 | 2024-03-28 3:45PM EDT | 330.00 | 67.65 | 104.60 | 106.90 | 0.00 | - | 1 | 1 | 54.74% |
| RH260116P00340000 | 2024-05-07 12:23PM EDT | 340.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RH260116P00350000 | 2024-03-28 3:07PM EDT | 350.00 | 78.00 | 116.80 | 122.00 | 0.00 | - | 7 | 6 | 54.36% |
| RH260116P00360000 | 2024-05-06 2:16PM EDT | 360.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH260116P00370000 | 2024-02-02 12:44PM EDT | 370.00 | 131.48 | 116.90 | 120.70 | 0.00 | - | 1 | 3 | 45.52% |
| RH260116P00400000 | 2023-10-12 1:23PM EDT | 400.00 | 167.00 | 167.80 | 174.70 | 0.00 | - | - | 1 | 63.57% |
| RH260116P00410000 | 2023-12-12 1:28PM EDT | 410.00 | 165.00 | 149.00 | 157.10 | 0.00 | - | - | 1 | 49.04% |
| RH260116P00420000 | 2023-12-07 2:18PM EDT | 420.00 | 156.80 | 161.00 | 167.10 | 0.00 | - | 4 | 4 | 50.36% |
| RH260116P00430000 | 2023-09-26 11:18AM EDT | 430.00 | 174.30 | 211.50 | 219.90 | 0.00 | - | - | 1 | 77.07% |
| RH260116P00440000 | 2023-10-12 10:39AM EDT | 440.00 | 200.57 | 204.80 | 211.30 | 0.00 | - | - | 4 | 66.71% |
| RH260116P00490000 | 2024-01-08 12:39PM EDT | 490.00 | 222.65 | 234.00 | 243.00 | 0.00 | - | 1 | 1 | 59.25% |
| RH260116P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 187.00 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 62.63% |
