Marchés français ouverture 8 h 31 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 165,76 +1 296,70 (+2,28 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240510C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 30.10 | 67.00 | 73.90 | 0.00 | - | - | 3 | 282.72% |
| RH240510C00227500 | 2024-04-25 9:59AM EDT | 227.50 | 16.30 | 62.50 | 68.60 | 0.00 | - | - | 1 | 255.57% |
| RH240510C00230000 | 2024-05-01 2:38PM EDT | 230.00 | 18.10 | 60.00 | 66.60 | 0.00 | - | - | 1 | 262.35% |
| RH240510C00232500 | 2024-05-01 12:01PM EDT | 232.50 | 12.60 | 57.60 | 64.40 | 0.00 | - | - | 3 | 261.87% |
| RH240510C00235000 | 2024-05-06 9:45AM EDT | 235.00 | 43.50 | 55.20 | 61.60 | 0.00 | - | 2 | 2 | 244.78% |
| RH240510C00237500 | 2024-04-30 10:00AM EDT | 237.50 | 19.30 | 52.80 | 58.70 | 0.00 | - | 1 | 3 | 224.81% |
| RH240510C00240000 | 2024-05-02 2:29PM EDT | 240.00 | 21.41 | 50.10 | 57.30 | 0.00 | - | 1 | 5 | 245.02% |
| RH240510C00242500 | 2024-05-03 10:52AM EDT | 242.50 | 33.50 | 47.50 | 53.50 | 0.00 | - | 11 | 14 | 202.30% |
| RH240510C00245000 | 2024-05-06 11:41AM EDT | 245.00 | 36.00 | 45.00 | 50.70 | 0.00 | - | 8 | 17 | 185.25% |
| RH240510C00247500 | 2024-05-09 3:23PM EDT | 247.50 | 43.39 | 42.50 | 48.60 | +10.75 | +32.94% | 1 | 9 | 188.72% |
| RH240510C00250000 | 2024-05-09 3:51PM EDT | 250.00 | 42.50 | 40.00 | 46.10 | +13.50 | +46.55% | 1 | 53 | 180.47% |
| RH240510C00252500 | 2024-05-07 3:05PM EDT | 252.50 | 27.52 | 37.50 | 44.10 | 0.00 | - | 1 | 4 | 184.42% |
| RH240510C00255000 | 2024-05-09 3:19PM EDT | 255.00 | 35.88 | 34.00 | 41.10 | +12.58 | +53.99% | 1 | 19 | 164.11% |
| RH240510C00257500 | 2024-05-09 3:23PM EDT | 257.50 | 33.81 | 32.70 | 38.60 | +11.31 | +50.27% | 1 | 13 | 155.91% |
| RH240510C00260000 | 2024-05-07 12:51PM EDT | 260.00 | 22.23 | 30.10 | 36.40 | 0.00 | - | 1 | 73 | 154.49% |
| RH240510C00262500 | 2024-05-07 9:30AM EDT | 262.50 | 19.10 | 27.60 | 33.30 | 0.00 | - | 2 | 5 | 132.57% |
| RH240510C00265000 | 2024-05-09 3:57PM EDT | 265.00 | 28.69 | 27.40 | 32.10 | +7.99 | +38.60% | 6 | 20 | 95.46% |
| RH240510C00267500 | 2024-05-09 9:48AM EDT | 267.50 | 14.00 | 22.80 | 28.80 | -4.16 | -22.91% | 1 | 6 | 127.10% |
| RH240510C00270000 | 2024-05-09 1:10PM EDT | 270.00 | 21.40 | 20.90 | 27.00 | +13.40 | +167.50% | 13 | 123 | 131.54% |
| RH240510C00272500 | 2024-05-09 11:16AM EDT | 272.50 | 14.45 | 17.60 | 23.20 | +9.25 | +177.88% | 22 | 60 | 98.34% |
| RH240510C00275000 | 2024-05-09 3:53PM EDT | 275.00 | 18.00 | 15.90 | 22.10 | +14.50 | +414.29% | 33 | 61 | 115.04% |
| RH240510C00277500 | 2024-05-09 11:30AM EDT | 277.50 | 9.50 | 12.60 | 18.30 | +7.15 | +304.26% | 1 | 28 | 83.86% |
| RH240510C00280000 | 2024-05-09 3:59PM EDT | 280.00 | 13.70 | 11.60 | 17.60 | +10.70 | +356.67% | 54 | 167 | 50.20% |
| RH240510C00282500 | 2024-05-09 3:53PM EDT | 282.50 | 10.50 | 11.20 | 12.70 | +9.38 | +837.50% | 132 | 128 | 56.25% |
| RH240510C00285000 | 2024-05-09 3:43PM EDT | 285.00 | 7.50 | 7.20 | 10.30 | +6.05 | +417.24% | 37 | 107 | 49.81% |
| RH240510C00287500 | 2024-05-09 3:59PM EDT | 287.50 | 6.80 | 7.00 | 8.20 | +6.20 | +1,033.33% | 646 | 108 | 47.07% |
| RH240510C00290000 | 2024-05-09 3:58PM EDT | 290.00 | 5.60 | 5.30 | 6.00 | +5.23 | +1,413.51% | 212 | 68 | 41.19% |
| RH240510C00292500 | 2024-05-09 3:58PM EDT | 292.50 | 4.00 | 3.60 | 4.30 | +3.85 | +2,566.67% | 81 | 65 | 39.45% |
| RH240510C00295000 | 2024-05-09 3:59PM EDT | 295.00 | 2.35 | 2.40 | 2.80 | +2.15 | +1,075.00% | 234 | 71 | 36.91% |
| RH240510C00297500 | 2024-05-09 3:39PM EDT | 297.50 | 0.97 | 1.45 | 1.80 | +0.82 | +546.67% | 115 | 67 | 36.67% |
| RH240510C00300000 | 2024-05-09 3:56PM EDT | 300.00 | 0.85 | 0.85 | 1.10 | +0.75 | +750.00% | 112 | 94 | 36.67% |
| RH240510C00302500 | 2024-05-09 3:57PM EDT | 302.50 | 0.52 | 0.40 | 0.70 | +0.32 | +160.00% | 6 | 2 | 37.94% |
| RH240510C00305000 | 2024-05-09 3:56PM EDT | 305.00 | 0.30 | 0.25 | 0.55 | -0.15 | -33.33% | 6 | 55 | 41.80% |
| RH240510C00307500 | 2024-05-09 12:19PM EDT | 307.50 | 0.10 | 0.10 | 0.30 | +0.01 | +11.11% | 3 | 10 | 41.31% |
| RH240510C00310000 | 2024-05-09 3:59PM EDT | 310.00 | 0.20 | 0.05 | 0.20 | -0.22 | -52.38% | 2 | 35 | 43.07% |
| RH240510C00315000 | 2024-05-09 12:29PM EDT | 315.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 6 | 124 | 54.49% |
| RH240510C00317500 | 2024-05-08 1:14PM EDT | 317.50 | 0.05 | 0.05 | 0.60 | +0.05 | - | - | 31 | 63.97% |
| RH240510C00320000 | 2024-05-09 2:38PM EDT | 320.00 | 0.06 | 0.05 | 0.60 | +0.01 | +20.00% | 294 | 22 | 69.04% |
| RH240510C00325000 | 2024-05-09 3:42PM EDT | 325.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 172 | 174 | 76.47% |
| RH240510C00330000 | 2024-05-08 2:35PM EDT | 330.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 220 | 229 | 87.21% |
| RH240510C00335000 | 2024-05-08 12:12PM EDT | 335.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 157 | 111 | 116.41% |
| RH240510C00340000 | 2024-05-08 11:58AM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 15 | 94.14% |
| RH240510C00345000 | 2024-05-08 11:10AM EDT | 345.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 92.77% |
| RH240510C00350000 | 2024-05-03 2:31PM EDT | 350.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 144.53% |
| RH240510C00355000 | 2024-04-02 9:51AM EDT | 355.00 | 5.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 173.00% |
| RH240510C00360000 | 2024-04-12 2:38PM EDT | 360.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 100.78% |
| RH240510C00370000 | 2024-04-12 2:38PM EDT | 370.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 179.49% |
| RH240510C00380000 | 2024-04-05 9:34AM EDT | 380.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 124.22% |
| RH240510C00390000 | 2024-04-03 2:44PM EDT | 390.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 211.43% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240510P00170000 | 2024-04-23 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 257.81% |
| RH240510P00175000 | 2024-04-23 10:22AM EDT | 175.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 317.19% |
| RH240510P00190000 | 2024-04-30 10:35AM EDT | 190.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 13 | 291.21% |
| RH240510P00195000 | 2024-04-22 9:40AM EDT | 195.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 275.98% |
| RH240510P00200000 | 2024-05-02 9:55AM EDT | 200.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 10 | 293.75% |
| RH240510P00205000 | 2024-05-08 9:41AM EDT | 205.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 246.29% |
| RH240510P00210000 | 2024-05-02 11:02AM EDT | 210.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 55 | 66 | 232.03% |
| RH240510P00212500 | 2024-05-08 11:09AM EDT | 212.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 86 | 170.31% |
| RH240510P00215000 | 2024-05-08 9:40AM EDT | 215.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 21 | 32 | 183.98% |
| RH240510P00220000 | 2024-05-09 9:46AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 142.97% |
| RH240510P00222500 | 2024-05-08 11:58AM EDT | 222.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 12 | 46 | 197.27% |
| RH240510P00225000 | 2024-05-08 12:21PM EDT | 225.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 22 | 36 | 190.43% |
| RH240510P00227500 | 2024-05-08 12:28PM EDT | 227.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 93 | 102 | 208.79% |
| RH240510P00230000 | 2024-05-09 9:46AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 138 | 123.44% |
| RH240510P00232500 | 2024-05-08 12:28PM EDT | 232.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 314 | 321 | 194.14% |
| RH240510P00235000 | 2024-05-08 10:13AM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 78 | 184.47% |
| RH240510P00237500 | 2024-05-06 10:57AM EDT | 237.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 41 | 52 | 177.25% |
| RH240510P00240000 | 2024-05-07 11:44AM EDT | 240.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 8 | 57 | 172.46% |
| RH240510P00242500 | 2024-05-08 9:44AM EDT | 242.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 112.11% |
| RH240510P00245000 | 2024-05-07 12:58PM EDT | 245.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 9 | 42 | 162.35% |
| RH240510P00247500 | 2024-05-03 10:30AM EDT | 247.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 96.48% |
| RH240510P00250000 | 2024-05-08 11:23AM EDT | 250.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 12 | 401 | 141.99% |
| RH240510P00252500 | 2024-05-09 9:30AM EDT | 252.50 | 0.05 | 0.00 | 1.45 | -0.20 | -80.00% | 4 | 9 | 134.08% |
| RH240510P00255000 | 2024-05-09 2:38PM EDT | 255.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 249 | 152 | 89.45% |
| RH240510P00257500 | 2024-05-09 3:08PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 120 | 38 | 80.86% |
| RH240510P00260000 | 2024-05-09 3:09PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 208 | 160 | 75.78% |
| RH240510P00262500 | 2024-05-09 3:09PM EDT | 262.50 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 8 | 37 | 66.80% |
| RH240510P00265000 | 2024-05-09 3:50PM EDT | 265.00 | 0.06 | 0.05 | 0.10 | -0.29 | -82.86% | 63 | 65 | 65.43% |
| RH240510P00267500 | 2024-05-09 1:33PM EDT | 267.50 | 0.10 | 0.00 | 0.15 | -1.11 | -91.74% | 11 | 139 | 60.35% |
| RH240510P00270000 | 2024-05-09 3:50PM EDT | 270.00 | 0.13 | 0.05 | 0.25 | -0.77 | -85.56% | 57 | 43 | 61.52% |
| RH240510P00272500 | 2024-05-09 2:56PM EDT | 272.50 | 0.08 | 0.05 | 0.20 | -1.62 | -95.29% | 56 | 151 | 54.30% |
| RH240510P00275000 | 2024-05-09 3:11PM EDT | 275.00 | 0.10 | 0.05 | 0.20 | -2.45 | -96.08% | 31 | 123 | 53.13% |
| RH240510P00277500 | 2024-05-09 3:19PM EDT | 277.50 | 0.22 | 0.05 | 0.20 | -4.88 | -95.69% | 125 | 29 | 47.27% |
| RH240510P00280000 | 2024-05-09 3:58PM EDT | 280.00 | 0.20 | 0.15 | 0.20 | -4.60 | -95.83% | 452 | 155 | 41.41% |
| RH240510P00282500 | 2024-05-09 3:31PM EDT | 282.50 | 0.39 | 0.15 | 0.35 | -5.91 | -93.81% | 58 | 41 | 40.33% |
| RH240510P00285000 | 2024-05-09 3:40PM EDT | 285.00 | 0.70 | 0.30 | 0.60 | -7.06 | -90.98% | 241 | 38 | 39.40% |
| RH240510P00287500 | 2024-05-09 3:59PM EDT | 287.50 | 0.80 | 0.65 | 0.95 | -9.30 | -92.08% | 142 | 3 | 37.79% |
| RH240510P00290000 | 2024-05-09 3:58PM EDT | 290.00 | 1.45 | 1.20 | 1.50 | -5.24 | -78.33% | 21 | 8 | 36.48% |
| RH240510P00292500 | 2024-05-09 3:58PM EDT | 292.50 | 2.25 | 1.90 | 2.65 | -14.75 | -86.76% | 27 | 1 | 39.33% |
| RH240510P00295000 | 2024-05-09 3:57PM EDT | 295.00 | 3.72 | 3.10 | 3.70 | -41.44 | -91.76% | 56 | 0 | 37.38% |
| RH240510P00297500 | 2024-05-08 9:35AM EDT | 297.50 | 24.50 | 4.60 | 5.60 | +24.50 | - | - | 0 | 42.11% |
| RH240510P00300000 | 2024-05-09 12:22PM EDT | 300.00 | 10.40 | 6.20 | 7.40 | -9.00 | -46.39% | 4 | 3 | 42.94% |
| RH240510P00305000 | 2024-04-10 9:31AM EDT | 305.00 | 35.50 | 10.20 | 13.40 | 0.00 | - | 1 | 0 | 74.59% |
| RH240510P00310000 | 2024-04-03 2:28PM EDT | 310.00 | 22.82 | 32.70 | 38.20 | 0.00 | - | 12 | 0 | 300.85% |
| RH240510P00315000 | 2024-04-17 9:32AM EDT | 315.00 | 68.40 | 19.20 | 25.00 | 0.00 | - | 1 | 0 | 82.91% |
| RH240510P00325000 | 2024-03-28 10:03AM EDT | 325.00 | 13.50 | 72.10 | 79.30 | 0.00 | - | 1 | 0 | 652.08% |
| RH240510P00330000 | 2024-04-08 10:54AM EDT | 330.00 | 54.74 | 51.30 | 57.60 | 0.00 | - | 2 | 0 | 365.14% |
| RH240510P00335000 | 2024-04-02 9:37AM EDT | 335.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240510P00340000 | 2024-04-01 2:12PM EDT | 340.00 | 20.72 | 85.70 | 91.50 | 0.00 | - | 1 | 0 | 681.52% |
