Mercado abrirá em 5 h 40 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,61 -0,02 (-0,02%) OURO
2.338,80 -5,60 (-0,24%) Bitcoin USD
60.962,72 -1.254,49 (-2,02%)
RH (RH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705C00195000 | 2024-06-24 9:36AM EDT | 195.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RH240705C00200000 | 2024-06-21 3:20PM EDT | 200.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240705C00205000 | 2024-06-21 3:20PM EDT | 205.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RH240705C00210000 | 2024-06-24 9:41AM EDT | 210.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240705C00215000 | 2024-06-24 3:22PM EDT | 215.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240705C00217500 | 2024-06-24 10:45AM EDT | 217.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RH240705C00220000 | 2024-06-24 3:16PM EDT | 220.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RH240705C00222500 | 2024-06-24 11:32AM EDT | 222.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RH240705C00225000 | 2024-06-24 2:56PM EDT | 225.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RH240705C00227500 | 2024-06-24 3:56PM EDT | 227.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| RH240705C00230000 | 2024-06-24 3:30PM EDT | 230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RH240705C00232500 | 2024-06-24 10:24AM EDT | 232.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RH240705C00235000 | 2024-06-24 3:30PM EDT | 235.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RH240705C00237500 | 2024-06-24 10:40AM EDT | 237.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RH240705C00240000 | 2024-06-24 3:38PM EDT | 240.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RH240705C00242500 | 2024-06-24 1:15PM EDT | 242.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH240705C00245000 | 2024-06-24 1:36PM EDT | 245.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RH240705C00247500 | 2024-06-24 12:57PM EDT | 247.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RH240705C00250000 | 2024-06-24 1:54PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| RH240705C00252500 | 2024-06-24 10:46AM EDT | 252.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240705C00255000 | 2024-06-18 12:49PM EDT | 255.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240705C00260000 | 2024-06-24 1:07PM EDT | 260.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240705C00265000 | 2024-06-20 10:33AM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240705C00270000 | 2024-06-24 3:31PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240705C00275000 | 2024-06-24 10:36AM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240705C00280000 | 2024-06-24 10:51AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240705C00285000 | 2024-06-18 3:26PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240705C00290000 | 2024-06-18 1:18PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240705C00295000 | 2024-06-12 10:45AM EDT | 295.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RH240705C00300000 | 2024-06-24 10:16AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240705C00305000 | 2024-06-21 1:43PM EDT | 305.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240705C00310000 | 2024-06-14 10:16AM EDT | 310.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH240705C00320000 | 2024-06-24 3:35PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 50.00% |
| RH240705C00325000 | 2024-06-24 10:15AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RH240705C00330000 | 2024-06-24 3:35PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RH240705C00335000 | 2024-06-24 3:35PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| RH240705C00340000 | 2024-06-24 3:43PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240705C00355000 | 2024-06-24 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| RH240705C00370000 | 2024-06-24 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RH240705C00380000 | 2024-06-17 12:12PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705P00155000 | 2024-06-24 3:56PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| RH240705P00160000 | 2024-06-24 10:46AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RH240705P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RH240705P00175000 | 2024-06-20 12:11PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240705P00180000 | 2024-06-20 12:10PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH240705P00190000 | 2024-06-24 12:36PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RH240705P00195000 | 2024-06-21 2:18PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240705P00197500 | 2024-06-24 3:54PM EDT | 197.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240705P00200000 | 2024-06-24 3:53PM EDT | 200.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RH240705P00202500 | 2024-06-24 12:06PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RH240705P00205000 | 2024-06-24 11:07AM EDT | 205.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240705P00207500 | 2024-06-21 11:32AM EDT | 207.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH240705P00210000 | 2024-06-24 11:12AM EDT | 210.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RH240705P00212500 | 2024-06-24 10:51AM EDT | 212.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RH240705P00215000 | 2024-06-24 3:30PM EDT | 215.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RH240705P00217500 | 2024-06-24 3:51PM EDT | 217.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RH240705P00220000 | 2024-06-24 3:30PM EDT | 220.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RH240705P00222500 | 2024-06-24 3:56PM EDT | 222.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| RH240705P00225000 | 2024-06-24 2:04PM EDT | 225.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RH240705P00227500 | 2024-06-24 3:51PM EDT | 227.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RH240705P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240705P00232500 | 2024-06-18 2:57PM EDT | 232.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240705P00235000 | 2024-06-24 1:53PM EDT | 235.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240705P00237500 | 2024-06-21 10:48AM EDT | 237.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240705P00240000 | 2024-06-21 10:06AM EDT | 240.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240705P00245000 | 2024-06-20 3:30PM EDT | 245.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240705P00247500 | 2024-06-21 12:49PM EDT | 247.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240705P00250000 | 2024-06-24 9:52AM EDT | 250.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240705P00252500 | 2024-06-21 12:49PM EDT | 252.50 | 34.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH240705P00255000 | 2024-06-21 12:49PM EDT | 255.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH240705P00260000 | 2024-06-14 3:48PM EDT | 260.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240705P00265000 | 2024-06-14 10:02AM EDT | 265.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240705P00270000 | 2024-06-20 2:25PM EDT | 270.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RH240705P00275000 | 2024-06-17 2:26PM EDT | 275.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240705P00280000 | 2024-06-14 11:43AM EDT | 280.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RH240705P00290000 | 2024-06-13 11:43AM EDT | 290.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240705P00300000 | 2024-05-28 9:35AM EDT | 300.00 | 52.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.