Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.917,03 +975,64 (+1,60%)
RH (RH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240726C00190000 | 2024-06-17 11:59AM EDT | 190.00 | 44.00 | 51.30 | 59.90 | 0.00 | - | - | 1 | 63.06% |
| RH240726C00215000 | 2024-06-27 3:31PM EDT | 215.00 | 28.40 | 29.10 | 36.10 | 0.00 | - | 5 | 2 | 51.70% |
| RH240726C00220000 | 2024-06-28 3:06PM EDT | 220.00 | 26.79 | 26.10 | 29.40 | +4.79 | +21.77% | 1 | 5 | 55.23% |
| RH240726C00225000 | 2024-06-28 11:32AM EDT | 225.00 | 24.10 | 23.70 | 27.80 | +4.30 | +21.72% | 1 | 209 | 54.75% |
| RH240726C00230000 | 2024-06-27 3:31PM EDT | 230.00 | 17.85 | 20.30 | 22.80 | 0.00 | - | 4 | 22 | 50.88% |
| RH240726C00235000 | 2024-06-27 10:53AM EDT | 235.00 | 9.91 | 16.50 | 22.20 | 0.00 | - | 16 | 19 | 54.38% |
| RH240726C00240000 | 2024-06-28 3:52PM EDT | 240.00 | 14.37 | 14.10 | 16.60 | +1.45 | +11.22% | 9 | 25 | 54.35% |
| RH240726C00245000 | 2024-06-28 3:02PM EDT | 245.00 | 10.97 | 11.20 | 15.80 | +0.47 | +4.48% | 10 | 237 | 51.93% |
| RH240726C00250000 | 2024-06-28 12:13PM EDT | 250.00 | 9.45 | 6.70 | 14.30 | +0.95 | +11.18% | 3 | 58 | 63.21% |
| RH240726C00255000 | 2024-06-28 1:17PM EDT | 255.00 | 7.00 | 7.90 | 12.50 | +0.80 | +12.90% | 27 | 24 | 55.01% |
| RH240726C00260000 | 2024-06-28 10:26AM EDT | 260.00 | 8.10 | 6.30 | 9.00 | +2.35 | +40.87% | 2 | 16 | 51.52% |
| RH240726C00265000 | 2024-06-28 1:59PM EDT | 265.00 | 4.90 | 5.10 | 8.90 | +2.55 | +108.51% | 16 | 35 | 54.74% |
| RH240726C00270000 | 2024-06-28 10:22AM EDT | 270.00 | 5.19 | 4.10 | 8.60 | +1.79 | +52.65% | 1 | 11 | 57.37% |
| RH240726C00275000 | 2024-06-28 10:21AM EDT | 275.00 | 4.10 | 3.20 | 7.80 | +1.15 | +38.98% | 8 | 1,381 | 58.54% |
| RH240726C00280000 | 2024-06-28 12:58PM EDT | 280.00 | 2.45 | 2.45 | 4.00 | +0.30 | +13.95% | 3 | 8 | 51.48% |
| RH240726C00285000 | 2024-06-28 12:28PM EDT | 285.00 | 2.05 | 2.05 | 3.10 | +0.60 | +41.38% | 6 | 790 | 51.64% |
| RH240726C00290000 | 2024-06-27 12:56PM EDT | 290.00 | 1.26 | 0.95 | 6.10 | 0.00 | - | 1 | 28 | 61.34% |
| RH240726C00295000 | 2024-06-27 10:17AM EDT | 295.00 | 1.20 | 1.30 | 1.60 | 0.00 | - | 17 | 12 | 50.54% |
| RH240726C00300000 | 2024-06-28 12:58PM EDT | 300.00 | 1.15 | 1.05 | 5.50 | +0.18 | +18.56% | 2 | 20 | 67.35% |
| RH240726C00305000 | 2024-06-28 3:04PM EDT | 305.00 | 0.83 | 0.85 | 1.55 | -0.24 | -22.43% | 1 | 17 | 54.47% |
| RH240726C00310000 | 2024-06-28 10:23AM EDT | 310.00 | 1.10 | 0.15 | 2.45 | +0.27 | +32.53% | 2 | 10 | 58.50% |
| RH240726C00315000 | 2024-06-14 3:49PM EDT | 315.00 | 0.54 | 0.30 | 0.85 | 0.00 | - | - | 14 | 52.10% |
| RH240726C00320000 | 2024-06-27 11:16AM EDT | 320.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 12 | 14 | 54.22% |
| RH240726C00325000 | 2024-06-17 10:16AM EDT | 325.00 | 0.50 | 0.20 | 1.50 | 0.00 | - | 2 | 2 | 61.45% |
| RH240726C00330000 | 2024-06-14 11:44AM EDT | 330.00 | 1.36 | 0.05 | 1.70 | 0.00 | - | 16 | 35 | 64.36% |
| RH240726C00335000 | 2024-06-14 11:01AM EDT | 335.00 | 2.16 | 0.15 | 1.70 | 0.00 | - | 3 | 20 | 67.58% |
| RH240726C00340000 | 2024-06-14 12:24PM EDT | 340.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | - | 12 | 68.95% |
| RH240726C00350000 | 2024-06-27 2:23PM EDT | 350.00 | 1.52 | 0.10 | 1.50 | 0.00 | - | 1 | 30 | 72.85% |
| RH240726C00360000 | 2024-06-14 11:37AM EDT | 360.00 | 1.25 | 0.05 | 0.65 | 0.00 | - | 15 | 30 | 67.72% |
| RH240726C00365000 | 2024-06-14 11:01AM EDT | 365.00 | 2.15 | 0.00 | 1.90 | 0.00 | - | 3 | 0 | 81.98% |
| RH240726C00370000 | 2024-06-12 12:45PM EDT | 370.00 | 5.08 | 0.00 | 3.20 | 0.00 | - | - | 1 | 92.97% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240726P00160000 | 2024-06-20 3:55PM EDT | 160.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 3 | 3 | 72.75% |
| RH240726P00175000 | 2024-06-27 1:06PM EDT | 175.00 | 0.38 | 0.10 | 1.50 | 0.00 | - | 4 | 6 | 73.39% |
| RH240726P00185000 | 2024-06-20 3:29PM EDT | 185.00 | 2.00 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 65.04% |
| RH240726P00190000 | 2024-06-27 9:40AM EDT | 190.00 | 0.80 | 0.25 | 1.50 | 0.00 | - | 1 | 2,575 | 59.23% |
| RH240726P00195000 | 2024-06-27 10:11AM EDT | 195.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 4 | 10 | 52.08% |
| RH240726P00200000 | 2024-06-28 2:01PM EDT | 200.00 | 1.04 | 0.75 | 3.10 | -0.26 | -20.00% | 5 | 32 | 60.23% |
| RH240726P00205000 | 2024-06-28 10:07AM EDT | 205.00 | 1.05 | 1.05 | 2.65 | -0.60 | -36.36% | 3 | 55 | 54.02% |
| RH240726P00210000 | 2024-06-28 2:01PM EDT | 210.00 | 1.99 | 1.60 | 3.90 | -0.61 | -23.46% | 3 | 32 | 55.08% |
| RH240726P00215000 | 2024-06-28 11:55AM EDT | 215.00 | 2.55 | 0.15 | 2.65 | -0.94 | -26.93% | 11 | 11 | 48.51% |
| RH240726P00220000 | 2024-06-28 12:12PM EDT | 220.00 | 3.65 | 0.60 | 5.60 | -0.99 | -21.34% | 2 | 61 | 58.46% |
| RH240726P00225000 | 2024-06-28 12:12PM EDT | 225.00 | 4.85 | 2.40 | 6.80 | -1.29 | -21.01% | 7 | 9 | 57.00% |
| RH240726P00230000 | 2024-06-28 10:31AM EDT | 230.00 | 5.17 | 5.20 | 6.30 | -2.32 | -30.97% | 1 | 26 | 47.38% |
| RH240726P00235000 | 2024-06-14 1:10PM EDT | 235.00 | 17.44 | 4.00 | 9.90 | 0.00 | - | 9 | 6 | 54.35% |
| RH240726P00240000 | 2024-06-28 12:38PM EDT | 240.00 | 10.50 | 5.70 | 10.20 | -3.95 | -27.34% | 5 | 3 | 46.81% |
| RH240726P00245000 | 2024-06-27 2:15PM EDT | 245.00 | 15.00 | 8.20 | 12.80 | 0.00 | - | 2 | 42 | 47.18% |
| RH240726P00250000 | 2024-06-20 11:32AM EDT | 250.00 | 37.17 | 13.90 | 17.00 | 0.00 | - | - | 0 | 52.41% |
| RH240726P00255000 | 2024-06-20 11:32AM EDT | 255.00 | 41.37 | 15.30 | 18.80 | 0.00 | - | - | 0 | 47.41% |
| RH240726P00260000 | 2024-06-14 10:01AM EDT | 260.00 | 32.50 | 20.80 | 22.70 | 0.00 | - | 1 | 1 | 49.46% |
| RH240726P00265000 | 2024-06-12 9:38AM EDT | 265.00 | 12.74 | 22.60 | 29.50 | 0.00 | - | - | 15 | 62.76% |
| RH240726P00270000 | 2024-06-21 11:38AM EDT | 270.00 | 52.50 | 27.60 | 32.00 | 0.00 | - | 1 | 3 | 57.78% |
| RH240726P00275000 | 2024-06-17 1:50PM EDT | 275.00 | 43.35 | 31.30 | 36.00 | 0.00 | - | 1 | 3 | 58.26% |
| RH240726P00280000 | 2024-06-27 9:38AM EDT | 280.00 | 49.00 | 34.00 | 40.50 | 0.00 | - | 1 | 1 | 60.52% |
| RH240726P00320000 | 2024-06-14 9:36AM EDT | 320.00 | 83.50 | 71.60 | 80.20 | 0.00 | - | 4 | 0 | 50.05% |
© 2024 Yahoo. Todos os direitos reservados.