La bourse ferme dans 1 h 8 min

RH (RH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
343,70+46,71 (+15,73 %)
À partir de 11:22AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RH240328C001600002024-03-27 3:52PM EDT160.00137.200.000.000.00-500.00%
RH240328C002000002024-03-27 10:12AM EDT200.0097.490.000.000.00-110.00%
RH240328C002100002024-03-18 9:45AM EDT210.0077.10132.30140.100.00--1624.32%
RH240328C002200002024-02-29 3:43PM EDT220.0056.12122.30129.700.00-11564.26%
RH240328C002250002024-03-11 3:02PM EDT225.0058.00117.40124.700.00-11543.26%
RH240328C002300002024-03-27 3:59PM EDT230.0070.000.000.000.00-220.00%
RH240328C002350002024-03-27 1:10PM EDT235.0060.58107.30114.600.00-21492.19%
RH240328C002400002024-03-27 3:31PM EDT240.0055.15102.30109.700.00-75472.36%
RH240328C002450002024-03-18 11:14AM EDT245.0043.1098.50105.100.00-11484.96%
RH240328C002500002024-03-26 3:16PM EDT250.0080.0092.3099.70+41.50+107.79%12428.71%
RH240328C002550002024-03-27 3:16PM EDT255.0041.6687.9095.100.00-14428.03%
RH240328C002575002024-03-28 9:40AM EDT257.5070.1084.6092.80+36.10+106.18%11405.08%
RH240328C002600002024-03-28 9:34AM EDT260.0073.2283.6090.10+34.07+87.02%216419.14%
RH240328C002625002024-03-26 10:13AM EDT262.5025.8080.4088.000.00-1313402.73%
RH240328C002650002024-03-25 3:14PM EDT265.0029.0077.9084.500.00-433373.24%
RH240328C002675002024-03-28 10:02AM EDT267.5075.0075.4082.60+50.50+206.12%311373.88%
RH240328C002700002024-03-27 3:52PM EDT270.0060.2973.6080.40+25.79+74.75%120380.27%
RH240328C002725002024-03-25 3:17PM EDT272.5023.9871.3077.800.00-111371.00%
RH240328C002750002024-03-28 9:31AM EDT275.0055.1267.3073.10+26.12+90.07%312291.89%
RH240328C002775002024-03-28 9:42AM EDT277.5053.0066.0070.80+26.20+97.76%1047310.64%
RH240328C002800002024-03-28 10:22AM EDT280.0071.8563.2069.20+45.95+177.41%127179311.13%
RH240328C002825002024-03-27 3:57PM EDT282.5027.2759.9067.100.00-664294.14%
RH240328C002850002024-03-28 10:46AM EDT285.0055.7058.3064.70+29.56+113.08%4657300.34%
RH240328C002875002024-03-28 10:06AM EDT287.5055.6056.6062.10+31.60+131.67%1228300.44%
RH240328C002900002024-03-28 9:56AM EDT290.0056.0053.8059.60+33.10+144.54%26161285.55%
RH240328C002925002024-03-28 10:48AM EDT292.5052.2149.8056.90+30.56+141.15%2387249.41%
RH240328C002950002024-03-28 10:25AM EDT295.0055.4647.9054.80+35.56+178.69%87171254.74%
RH240328C002975002024-03-28 11:00AM EDT297.5049.9345.1052.60+30.68+159.38%64128244.53%
RH240328C003000002024-03-28 11:02AM EDT300.0048.9044.3049.50+31.00+173.18%3161,116249.02%
RH240328C003050002024-03-28 10:48AM EDT305.0039.6038.4044.70+24.00+153.85%105150219.14%
RH240328C003100002024-03-28 10:54AM EDT310.0037.9034.1038.40+24.40+180.74%307328191.02%
RH240328C003150002024-03-28 10:57AM EDT315.0031.0029.5033.90+19.30+164.96%155155180.81%
RH240328C003200002024-03-28 11:07AM EDT320.0026.5023.3029.70+16.51+147.94%155384155.13%
RH240328C003250002024-03-28 10:30AM EDT325.0023.1419.5024.60+14.94+182.20%223259144.12%
RH240328C003300002024-03-28 10:54AM EDT330.0019.4013.7019.80+12.77+192.61%481435115.67%
RH240328C003350002024-03-28 11:03AM EDT335.0012.3310.3013.60+7.03+132.64%61741594.95%
RH240328C003400002024-03-28 11:02AM EDT340.008.407.007.90+4.25+102.41%71951275.68%
RH240328C003450002024-03-28 11:07AM EDT345.003.973.704.70+0.75+23.29%1,44856267.09%
RH240328C003500002024-03-28 11:07AM EDT350.002.001.902.50-0.40-17.78%2,87175264.82%
RH240328C003550002024-03-28 11:06AM EDT355.001.000.851.25-0.83-45.36%2,51999864.21%
RH240328C003600002024-03-28 11:06AM EDT360.000.430.300.45-0.91-67.91%4,2111,19361.33%
RH240328C003650002024-03-28 11:07AM EDT365.000.210.150.30-0.69-75.82%2,6151,06367.38%
RH240328C003700002024-03-28 11:01AM EDT370.000.140.100.20-0.56-80.00%1,5561,82073.83%
RH240328C003750002024-03-28 11:07AM EDT375.000.050.050.15-0.45-81.82%5301,09679.69%
RH240328C003800002024-03-28 10:56AM EDT380.000.050.000.05-0.21-80.77%1,30765275.39%
RH240328C003850002024-03-28 10:36AM EDT385.000.050.000.05-0.10-66.67%35269484.38%
RH240328C003900002024-03-28 10:42AM EDT390.000.050.000.05-0.05-50.00%11532492.19%
RH240328C003950002024-03-28 10:51AM EDT395.000.030.000.05-0.07-70.00%2281,035100.78%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RH240328P001600002024-03-04 12:49PM EDT160.000.020.000.05-0.08-44.44%16490.63%
RH240328P001700002024-03-27 10:17AM EDT170.000.010.000.050.00-12453.13%
RH240328P001750002024-03-26 10:12AM EDT175.000.100.000.050.00-55437.50%
RH240328P001800002024-03-27 10:58AM EDT180.000.050.000.050.00-1016418.75%
RH240328P001900002024-03-27 10:58AM EDT190.000.050.000.000.00-202050.00%
RH240328P001950002024-03-28 10:19AM EDT195.000.010.000.05-0.02-66.67%4188370.31%
RH240328P002000002024-03-27 3:15PM EDT200.000.030.000.050.00-32133354.69%
RH240328P002050002024-03-27 3:54PM EDT205.000.030.000.050.00-83102340.63%
RH240328P002100002024-03-27 3:59PM EDT210.000.040.000.050.00-255267325.00%
RH240328P002150002024-03-27 3:55PM EDT215.000.010.000.05-0.04-80.00%1685309.38%
RH240328P002200002024-03-28 9:47AM EDT220.000.010.000.05-0.09-90.00%52617296.88%
RH240328P002250002024-03-28 10:58AM EDT225.000.010.000.05-0.16-94.12%1021,301282.81%
RH240328P002300002024-03-28 10:32AM EDT230.000.010.000.05-0.29-96.67%132733268.75%
RH240328P002350002024-03-28 10:58AM EDT235.000.010.000.05-0.60-98.36%167963256.25%
RH240328P002400002024-03-28 10:49AM EDT240.000.030.000.05-0.87-96.67%154742242.19%
RH240328P002450002024-03-28 10:40AM EDT245.000.010.000.05-1.63-99.39%154659229.69%
RH240328P002500002024-03-28 10:38AM EDT250.000.040.000.05-2.46-98.40%143534217.19%
RH240328P002550002024-03-28 10:13AM EDT255.000.010.000.05-3.09-99.68%54141204.69%
RH240328P002575002024-03-28 10:16AM EDT257.500.010.000.05-3.59-99.72%76172198.44%
RH240328P002600002024-03-28 10:13AM EDT260.000.050.000.05-5.80-99.15%102618192.19%
RH240328P002625002024-03-28 10:41AM EDT262.500.030.000.05-5.27-99.43%292185.94%
RH240328P002650002024-03-28 10:42AM EDT265.000.020.000.05-7.13-99.72%38142179.69%
RH240328P002675002024-03-28 10:42AM EDT267.500.010.000.05-6.69-99.85%3452174.22%
RH240328P002700002024-03-28 10:39AM EDT270.000.010.000.05-7.12-99.86%42402168.75%
RH240328P002725002024-03-28 11:02AM EDT272.500.010.000.05-7.79-99.74%5131162.50%
RH240328P002750002024-03-28 10:47AM EDT275.000.020.000.05-8.88-99.78%113360156.25%
RH240328P002775002024-03-28 10:39AM EDT277.500.010.000.05-9.87-99.90%36217150.78%
RH240328P002800002024-03-28 10:43AM EDT280.000.010.000.05-10.59-99.91%2011,999145.31%
RH240328P002825002024-03-27 3:56PM EDT282.500.050.000.05-11.90-99.58%6119139.06%
RH240328P002850002024-03-28 10:37AM EDT285.000.050.000.05-12.85-99.77%55220133.59%
RH240328P002875002024-03-28 9:55AM EDT287.500.010.000.05-13.88-99.64%2184128.13%
RH240328P002900002024-03-28 9:45AM EDT290.000.030.000.05-14.97-99.67%207370121.88%
RH240328P002925002024-03-28 9:45AM EDT292.500.040.000.05-16.54-99.76%2093117.19%
RH240328P002950002024-03-28 10:48AM EDT295.000.010.000.05-17.59-99.94%172336110.94%
RH240328P002975002024-03-28 11:04AM EDT297.500.020.000.05-18.94-99.74%96150105.47%
RH240328P003000002024-03-28 11:04AM EDT300.000.050.000.05-19.75-99.75%430281100.00%
RH240328P003050002024-03-28 10:21AM EDT305.000.010.000.15-22.69-99.96%81022101.95%
RH240328P003100002024-03-28 10:36AM EDT310.000.050.000.05-25.84-99.81%1,4334778.13%
RH240328P003150002024-03-28 10:55AM EDT315.000.030.000.05-30.57-99.90%8531167.19%
RH240328P003200002024-03-28 11:00AM EDT320.000.080.050.15-33.74-99.70%1,1073568.16%
RH240328P003250002024-03-28 11:04AM EDT325.000.150.150.20-35.54-99.58%5713061.23%
RH240328P003300002024-03-28 11:02AM EDT330.000.200.250.40-38.30-99.48%2,1854054.20%
RH240328P003350002024-03-27 10:15AM EDT335.0041.400.000.000.00-1112.50%
RH240328P003400002024-03-27 3:16PM EDT340.0048.690.000.000.00-226.25%
RH240328P003450002024-03-27 3:36PM EDT345.0053.500.000.000.00-210.00%
RH240328P003500002024-03-27 1:51PM EDT350.0057.760.000.000.00-110.00%
RH240328P003750002024-03-27 1:10PM EDT375.0080.580.000.000.00-210.00%
RH240328P003800002024-03-27 1:51PM EDT380.0085.560.000.000.00-110.00%