Marchés français ouverture 4 h 17 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 360,10 +157,73 (+0,41 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 387,55 +73,69 (+0,40 %) Bitcoin EUR
57 362,87 -1 043,73 (-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’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 | 52.90 | 58.90 | 0.00 | - | - | 3 | 254.39% |
| RH240510C00227500 | 2024-04-25 9:59AM EDT | 227.50 | 16.30 | 47.30 | 53.20 | 0.00 | - | - | 1 | 215.82% |
| RH240510C00230000 | 2024-05-01 2:38PM EDT | 230.00 | 18.10 | 44.70 | 50.80 | 0.00 | - | - | 1 | 209.96% |
| RH240510C00232500 | 2024-05-01 12:01PM EDT | 232.50 | 12.60 | 42.10 | 48.40 | 0.00 | - | - | 3 | 203.86% |
| RH240510C00235000 | 2024-05-06 9:45AM EDT | 235.00 | 43.50 | 39.80 | 45.80 | 0.00 | - | 2 | 2 | 192.24% |
| RH240510C00237500 | 2024-04-30 10:00AM EDT | 237.50 | 19.30 | 37.00 | 43.90 | 0.00 | - | 1 | 3 | 198.49% |
| RH240510C00240000 | 2024-05-02 2:29PM EDT | 240.00 | 21.41 | 34.60 | 41.30 | 0.00 | - | 1 | 5 | 186.91% |
| RH240510C00242500 | 2024-05-03 10:52AM EDT | 242.50 | 33.50 | 32.10 | 38.80 | 0.00 | - | 11 | 14 | 177.73% |
| RH240510C00245000 | 2024-05-06 11:41AM EDT | 245.00 | 36.00 | 29.50 | 36.40 | 0.00 | - | 8 | 17 | 170.78% |
| RH240510C00247500 | 2024-05-06 10:53AM EDT | 247.50 | 32.64 | 27.10 | 33.90 | 0.00 | - | 4 | 9 | 161.52% |
| RH240510C00250000 | 2024-05-07 3:53PM EDT | 250.00 | 29.00 | 24.70 | 31.50 | 0.00 | - | 1 | 53 | 154.30% |
| RH240510C00252500 | 2024-05-07 3:05PM EDT | 252.50 | 27.52 | 22.10 | 29.00 | 0.00 | - | 1 | 4 | 144.90% |
| RH240510C00255000 | 2024-05-06 9:45AM EDT | 255.00 | 23.30 | 19.60 | 26.80 | 0.00 | - | 2 | 19 | 141.02% |
| RH240510C00257500 | 2024-05-06 1:16PM EDT | 257.50 | 22.50 | 17.10 | 24.00 | 0.00 | - | 2 | 13 | 125.93% |
| RH240510C00260000 | 2024-05-07 12:51PM EDT | 260.00 | 22.23 | 14.70 | 22.00 | 0.00 | - | 1 | 73 | 124.85% |
| RH240510C00262500 | 2024-05-07 9:30AM EDT | 262.50 | 19.10 | 12.20 | 18.00 | 0.00 | - | 2 | 5 | 88.82% |
| RH240510C00265000 | 2024-05-06 3:47PM EDT | 265.00 | 20.70 | 10.50 | 16.60 | 0.00 | - | 24 | 20 | 98.22% |
| RH240510C00267500 | 2024-05-07 11:25AM EDT | 267.50 | 18.16 | 10.80 | 15.50 | 0.00 | - | 5 | 6 | 72.97% |
| RH240510C00270000 | 2024-05-08 3:47PM EDT | 270.00 | 8.00 | 8.90 | 11.70 | -7.84 | -49.49% | 8 | 123 | 57.64% |
| RH240510C00272500 | 2024-05-08 10:53AM EDT | 272.50 | 5.20 | 7.60 | 8.00 | -5.01 | -49.07% | 10 | 55 | 50.85% |
| RH240510C00275000 | 2024-05-08 3:22PM EDT | 275.00 | 3.50 | 5.70 | 6.20 | -4.43 | -55.86% | 47 | 78 | 49.46% |
| RH240510C00277500 | 2024-05-08 3:23PM EDT | 277.50 | 2.35 | 4.20 | 4.60 | -4.80 | -67.13% | 20 | 31 | 47.95% |
| RH240510C00280000 | 2024-05-08 3:54PM EDT | 280.00 | 3.00 | 2.80 | 3.40 | -1.10 | -26.83% | 36 | 152 | 48.36% |
| RH240510C00282500 | 2024-05-08 3:23PM EDT | 282.50 | 1.12 | 1.90 | 2.40 | -2.58 | -69.73% | 13 | 130 | 48.19% |
| RH240510C00285000 | 2024-05-08 3:58PM EDT | 285.00 | 1.45 | 1.25 | 1.70 | -0.95 | -39.58% | 40 | 74 | 49.07% |
| RH240510C00287500 | 2024-05-08 10:55AM EDT | 287.50 | 0.60 | 0.75 | 1.10 | -3.00 | -83.33% | 3 | 107 | 48.54% |
| RH240510C00290000 | 2024-05-08 3:47PM EDT | 290.00 | 0.37 | 0.45 | 0.70 | -1.18 | -76.13% | 121 | 134 | 48.54% |
| RH240510C00292500 | 2024-05-08 1:35PM EDT | 292.50 | 0.15 | 0.30 | 0.45 | -0.95 | -86.36% | 44 | 26 | 49.12% |
| RH240510C00295000 | 2024-05-08 1:09PM EDT | 295.00 | 0.20 | 0.15 | 0.35 | -0.58 | -74.36% | 24 | 81 | 52.15% |
| RH240510C00297500 | 2024-05-08 3:47PM EDT | 297.50 | 0.15 | 0.05 | 1.65 | -0.96 | -86.49% | 51 | 16 | 72.61% |
| RH240510C00300000 | 2024-05-08 12:08PM EDT | 300.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 21 | 94 | 52.34% |
| RH240510C00302500 | 2024-05-07 3:48PM EDT | 302.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 62.01% |
| RH240510C00305000 | 2024-05-07 11:33AM EDT | 305.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 12 | 55 | 68.46% |
| RH240510C00307500 | 2024-05-07 3:48PM EDT | 307.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 94.63% |
| RH240510C00310000 | 2024-05-07 9:53AM EDT | 310.00 | 0.42 | 0.00 | 2.60 | 0.00 | - | 5 | 35 | 115.72% |
| RH240510C00315000 | 2024-05-08 1:14PM EDT | 315.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 123 | 3 | 74.22% |
| RH240510C00320000 | 2024-05-08 9:59AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 78.13% |
| RH240510C00325000 | 2024-05-08 1:13PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 179 | 11 | 85.94% |
| RH240510C00330000 | 2024-05-08 12:46PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 220 | 24 | 93.36% |
| RH240510C00335000 | 2024-05-08 12:02PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 157 | 96 | 100.39% |
| RH240510C00340000 | 2024-05-08 11:58AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 107.81% |
| RH240510C00345000 | 2024-04-23 2:17PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 51 | 114.45% |
| RH240510C00350000 | 2024-05-03 2:31PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 121.09% |
| RH240510C00355000 | 2024-04-02 9:51AM EDT | 355.00 | 5.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 211.48% |
| RH240510C00360000 | 2024-04-12 2:38PM EDT | 360.00 | 0.72 | 0.00 | 2.60 | 0.00 | - | 5 | 13 | 220.65% |
| RH240510C00370000 | 2024-04-12 2:38PM EDT | 370.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 214.16% |
| RH240510C00380000 | 2024-04-05 9:34AM EDT | 380.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 148.44% |
| RH240510C00390000 | 2024-04-03 2:44PM EDT | 390.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 245.22% |
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 | 234.38% |
| RH240510P00175000 | 2024-04-23 10:22AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 221.88% |
| RH240510P00190000 | 2024-04-30 10:35AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 185.94% |
| RH240510P00195000 | 2024-04-22 9:40AM EDT | 195.00 | 0.83 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 173.44% |
| RH240510P00200000 | 2024-05-02 9:55AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 162.50% |
| RH240510P00205000 | 2024-05-08 9:41AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 151.56% |
| RH240510P00210000 | 2024-05-02 11:02AM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 55 | 66 | 151.56% |
| RH240510P00215000 | 2024-05-08 9:40AM EDT | 215.00 | 0.25 | 0.00 | 0.05 | +0.20 | +400.00% | 21 | 32 | 129.69% |
| RH240510P00220000 | 2024-05-08 11:43AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 225 | 34 | 119.53% |
| RH240510P00222500 | 2024-05-08 11:58AM EDT | 222.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 35 | 123.44% |
| RH240510P00225000 | 2024-05-08 12:21PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 14 | 123.83% |
| RH240510P00227500 | 2024-05-08 12:28PM EDT | 227.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 93 | 12 | 126.56% |
| RH240510P00230000 | 2024-05-08 12:28PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 111 | 57 | 120.51% |
| RH240510P00232500 | 2024-05-08 12:28PM EDT | 232.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 314 | 28 | 107.03% |
| RH240510P00235000 | 2024-05-03 10:36AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 5 | 78 | 105.27% |
| RH240510P00237500 | 2024-05-06 10:57AM EDT | 237.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 52 | 102.73% |
| RH240510P00240000 | 2024-05-07 11:44AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 57 | 96.88% |
| RH240510P00242500 | 2024-05-02 10:01AM EDT | 242.50 | 0.09 | 0.05 | 1.50 | -5.81 | -98.47% | 1 | 17 | 128.13% |
| RH240510P00245000 | 2024-05-07 12:58PM EDT | 245.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 9 | 42 | 114.89% |
| RH240510P00247500 | 2024-05-03 10:30AM EDT | 247.50 | 0.50 | 0.05 | 2.65 | 0.00 | - | 3 | 7 | 130.96% |
| RH240510P00250000 | 2024-05-08 11:23AM EDT | 250.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 12 | 400 | 73.83% |
| RH240510P00252500 | 2024-05-06 11:12AM EDT | 252.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 4 | 9 | 73.73% |
| RH240510P00255000 | 2024-05-08 3:55PM EDT | 255.00 | 0.10 | 0.05 | 0.30 | -0.27 | -72.97% | 14 | 148 | 66.02% |
| RH240510P00257500 | 2024-05-08 3:50PM EDT | 257.50 | 0.15 | 0.05 | 0.25 | -0.55 | -78.57% | 32 | 44 | 58.30% |
| RH240510P00260000 | 2024-05-08 3:36PM EDT | 260.00 | 0.24 | 0.10 | 0.40 | -0.07 | -22.58% | 36 | 155 | 57.81% |
| RH240510P00262500 | 2024-05-08 11:18AM EDT | 262.50 | 0.60 | 0.10 | 0.25 | +0.11 | +22.45% | 36 | 7 | 51.37% |
| RH240510P00265000 | 2024-05-08 3:59PM EDT | 265.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 35 | 54 | 48.54% |
| RH240510P00267500 | 2024-05-08 1:48PM EDT | 267.50 | 1.21 | 0.30 | 0.55 | +0.11 | +10.00% | 16 | 150 | 47.02% |
| RH240510P00270000 | 2024-05-08 3:59PM EDT | 270.00 | 0.90 | 0.70 | 0.90 | -0.70 | -43.75% | 16 | 36 | 46.48% |
| RH240510P00272500 | 2024-05-08 3:19PM EDT | 272.50 | 1.70 | 1.15 | 1.35 | -0.22 | -11.46% | 23 | 142 | 44.97% |
| RH240510P00275000 | 2024-05-08 3:50PM EDT | 275.00 | 2.55 | 1.80 | 2.20 | -0.75 | -22.73% | 105 | 34 | 46.31% |
| RH240510P00277500 | 2024-05-08 2:13PM EDT | 277.50 | 5.10 | 2.75 | 3.20 | +0.90 | +21.43% | 9 | 31 | 46.24% |
| RH240510P00280000 | 2024-05-08 3:57PM EDT | 280.00 | 4.80 | 3.70 | 4.70 | +0.05 | +1.05% | 22 | 156 | 49.10% |
| RH240510P00282500 | 2024-05-08 3:56PM EDT | 282.50 | 6.30 | 5.10 | 6.30 | +0.10 | +1.61% | 1 | 41 | 50.27% |
| RH240510P00285000 | 2024-05-07 2:29PM EDT | 285.00 | 7.76 | 7.00 | 8.40 | 0.00 | - | 26 | 38 | 55.57% |
| RH240510P00287500 | 2024-05-07 2:42PM EDT | 287.50 | 10.10 | 7.90 | 10.70 | 0.00 | - | 3 | 3 | 62.26% |
| RH240510P00290000 | 2024-05-07 9:53AM EDT | 290.00 | 6.69 | 10.70 | 12.80 | 0.00 | - | 1 | 8 | 64.62% |
| RH240510P00292500 | 2024-05-06 10:14AM EDT | 292.50 | 17.00 | 12.80 | 18.20 | 0.00 | - | 4 | 1 | 76.17% |
| RH240510P00295000 | 2024-05-01 2:45PM EDT | 295.00 | 45.16 | 13.80 | 20.80 | 0.00 | - | 3 | 0 | 70.56% |
| RH240510P00300000 | 2024-05-06 10:58AM EDT | 300.00 | 19.40 | 18.40 | 25.70 | 0.00 | - | 3 | 3 | 78.08% |
| RH240510P00305000 | 2024-04-10 9:31AM EDT | 305.00 | 35.50 | 23.80 | 30.70 | 0.00 | - | 1 | 0 | 95.90% |
| RH240510P00310000 | 2024-04-03 2:28PM EDT | 310.00 | 22.82 | 32.70 | 38.20 | 0.00 | - | 12 | 0 | 171.70% |
| RH240510P00315000 | 2024-04-17 9:32AM EDT | 315.00 | 68.40 | 33.80 | 40.70 | 0.00 | - | 1 | 0 | 119.82% |
| RH240510P00325000 | 2024-03-28 10:03AM EDT | 325.00 | 13.50 | 72.10 | 79.30 | 0.00 | - | 1 | 0 | 556.42% |
| RH240510P00330000 | 2024-04-08 10:54AM EDT | 330.00 | 54.74 | 51.30 | 57.60 | 0.00 | - | 2 | 0 | 207.72% |
| 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 | 579.66% |
