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 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.946,61 +1.004,41 (+1,65%)
RH (RH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240802C00200000 | 2024-06-27 9:58AM EDT | 200.00 | 40.80 | 42.70 | 50.20 | +40.80 | - | - | 3 | 54.32% |
| RH240802C00215000 | 2024-06-27 9:45AM EDT | 215.00 | 29.00 | 32.00 | 38.00 | 0.00 | - | 1 | 1 | 58.07% |
| RH240802C00220000 | 2024-06-28 9:47AM EDT | 220.00 | 28.00 | 26.40 | 33.70 | +1.78 | +6.79% | 2 | 6 | 52.13% |
| RH240802C00225000 | 2024-06-28 1:45PM EDT | 225.00 | 23.35 | 25.10 | 30.60 | +23.35 | - | 1 | 1 | 57.21% |
| RH240802C00230000 | 2024-06-27 9:42AM EDT | 230.00 | 17.00 | 21.90 | 26.70 | 0.00 | - | 2 | 3 | 55.68% |
| RH240802C00235000 | 2024-06-28 12:01PM EDT | 235.00 | 19.12 | 18.90 | 24.00 | +1.52 | +8.64% | 2 | 19 | 55.90% |
| RH240802C00245000 | 2024-06-28 3:45PM EDT | 245.00 | 13.70 | 12.90 | 18.30 | +5.00 | +57.47% | 4 | 5 | 53.35% |
| RH240802C00250000 | 2024-06-28 3:45PM EDT | 250.00 | 11.50 | 9.40 | 12.40 | +1.53 | +15.35% | 3 | 6 | 49.93% |
| RH240802C00255000 | 2024-06-28 12:39PM EDT | 255.00 | 9.15 | 9.50 | 10.50 | +5.72 | +166.76% | 5 | 1 | 50.04% |
| RH240802C00260000 | 2024-06-28 10:31AM EDT | 260.00 | 9.52 | 4.00 | 8.50 | +7.44 | +357.69% | 10 | 1 | 48.95% |
| RH240802C00265000 | 2024-06-20 12:23PM EDT | 265.00 | 1.63 | 3.10 | 11.10 | 0.00 | - | 1 | 1 | 63.64% |
| RH240802C00270000 | 2024-06-25 3:29PM EDT | 270.00 | 1.15 | 3.00 | 9.90 | 0.00 | - | 1 | 5 | 51.51% |
| RH240802C00275000 | 2024-06-28 11:12AM EDT | 275.00 | 4.50 | 0.70 | 8.10 | +4.50 | - | 1 | 3 | 62.55% |
| RH240802C00280000 | 2024-06-27 3:55PM EDT | 280.00 | 3.31 | 3.40 | 6.00 | 0.00 | - | 21 | 72 | 52.86% |
| RH240802C00285000 | 2024-06-27 3:55PM EDT | 285.00 | 2.77 | 2.85 | 7.00 | +2.77 | - | - | 17 | 57.80% |
| RH240802C00290000 | 2024-06-13 3:41PM EDT | 290.00 | 21.00 | 1.85 | 6.40 | 0.00 | - | 3 | 3 | 57.72% |
| RH240802C00300000 | 2024-06-28 10:09AM EDT | 300.00 | 2.10 | 1.55 | 1.95 | +0.70 | +50.00% | 3 | 4 | 50.26% |
| RH240802C00310000 | 2024-06-27 10:32AM EDT | 310.00 | 0.81 | 1.10 | 5.50 | +0.81 | - | - | 8 | 66.41% |
| RH240802C00320000 | 2024-06-13 12:46PM EDT | 320.00 | 11.20 | 0.60 | 1.55 | 0.00 | - | 2 | 2 | 54.98% |
| RH240802C00325000 | 2024-06-13 1:28PM EDT | 325.00 | 7.65 | 0.55 | 2.90 | 0.00 | - | 1 | 1 | 63.65% |
| RH240802C00340000 | 2024-06-27 1:30PM EDT | 340.00 | 0.40 | 0.20 | 0.60 | +0.40 | - | - | 4 | 54.00% |
| RH240802C00350000 | 2024-06-13 1:28PM EDT | 350.00 | 4.05 | 0.10 | 2.10 | 0.00 | - | 2 | 2 | 68.87% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240802P00160000 | 2024-06-25 3:54PM EDT | 160.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 62.60% |
| RH240802P00170000 | 2024-06-20 3:17PM EDT | 170.00 | 1.03 | 0.05 | 0.80 | 0.00 | - | - | 21 | 62.50% |
| RH240802P00175000 | 2024-06-28 9:30AM EDT | 175.00 | 0.35 | 0.10 | 0.90 | -0.05 | -12.50% | 1 | 3 | 59.86% |
| RH240802P00180000 | 2024-06-28 12:20PM EDT | 180.00 | 0.45 | 0.20 | 0.70 | -0.05 | -10.00% | 3 | 9 | 54.52% |
| RH240802P00185000 | 2024-06-28 2:34PM EDT | 185.00 | 0.65 | 0.35 | 0.80 | -0.12 | -15.58% | 12 | 1,503 | 52.69% |
| RH240802P00190000 | 2024-06-25 10:16AM EDT | 190.00 | 2.75 | 0.65 | 2.95 | 0.00 | - | 1 | 4 | 62.65% |
| RH240802P00195000 | 2024-06-28 10:09AM EDT | 195.00 | 0.81 | 0.95 | 2.05 | -0.79 | -49.38% | 2 | 9 | 54.93% |
| RH240802P00200000 | 2024-06-28 10:21AM EDT | 200.00 | 1.30 | 0.25 | 3.10 | -0.76 | -36.89% | 3 | 5 | 51.64% |
| RH240802P00205000 | 2024-06-28 10:33AM EDT | 205.00 | 1.70 | 0.35 | 4.30 | -2.25 | -56.96% | 1 | 26 | 51.55% |
| RH240802P00210000 | 2024-06-28 3:53PM EDT | 210.00 | 2.70 | 2.40 | 2.80 | -0.64 | -19.16% | 1 | 12 | 49.39% |
| RH240802P00215000 | 2024-06-28 10:41AM EDT | 215.00 | 3.12 | 3.20 | 5.90 | -2.68 | -46.21% | 5 | 6 | 53.24% |
| RH240802P00220000 | 2024-06-28 1:45PM EDT | 220.00 | 5.13 | 4.20 | 8.80 | +5.13 | - | 2 | 24 | 56.02% |
| RH240802P00225000 | 2024-06-27 2:30PM EDT | 225.00 | 7.00 | 1.55 | 6.20 | 0.00 | - | 1 | 5 | 48.35% |
| RH240802P00230000 | 2024-06-20 3:03PM EDT | 230.00 | 21.30 | 4.10 | 7.70 | 0.00 | - | 1 | 3 | 47.59% |
| RH240802P00235000 | 2024-06-28 3:13PM EDT | 235.00 | 10.50 | 8.70 | 9.70 | -0.70 | -6.25% | 21 | 42 | 47.72% |
| RH240802P00240000 | 2024-06-28 1:10PM EDT | 240.00 | 12.45 | 10.80 | 13.70 | +12.45 | - | 1 | 1 | 53.71% |
| RH240802P00245000 | 2024-06-27 1:03PM EDT | 245.00 | 18.35 | 11.00 | 18.30 | +18.35 | - | - | 1 | 60.56% |
| RH240802P00260000 | 2024-06-17 9:57AM EDT | 260.00 | 34.23 | 18.90 | 23.90 | 0.00 | - | - | 1 | 48.39% |
| RH240802P00275000 | 2024-06-17 10:16AM EDT | 275.00 | 46.50 | 30.10 | 37.00 | 0.00 | - | 1 | 1 | 56.03% |
| RH240802P00280000 | 2024-06-14 12:14PM EDT | 280.00 | 52.51 | 34.60 | 41.30 | 0.00 | - | - | 2 | 57.41% |
| RH240802P00285000 | 2024-06-14 12:00PM EDT | 285.00 | 57.47 | 39.40 | 47.10 | 0.00 | - | - | 2 | 64.88% |
© 2024 Yahoo. Todos os direitos reservados.