Mercado abrirá em 5 h 58 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
81,57 -0,06 (-0,07%) OURO
2.338,50 -5,90 (-0,25%) Bitcoin USD
61.108,94 -1.243,95 (-2,00%)
RH (RH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00125000 | 2024-06-24 10:25AM EDT | 125.00 | 105.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240816C00160000 | 2024-05-20 9:51AM EDT | 160.00 | 124.50 | 61.70 | 67.40 | 0.00 | - | - | 1 | 58.77% |
| RH240816C00180000 | 2024-06-24 9:53AM EDT | 180.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 73.30 | 77.10 | 0.00 | - | - | 1 | 177.56% |
| RH240816C00200000 | 2024-06-24 11:12AM EDT | 200.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240816C00210000 | 2024-06-24 9:41AM EDT | 210.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240816C00220000 | 2024-06-24 2:15PM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RH240816C00230000 | 2024-06-24 3:48PM EDT | 230.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RH240816C00240000 | 2024-06-24 12:44PM EDT | 240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RH240816C00250000 | 2024-06-24 2:15PM EDT | 250.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RH240816C00260000 | 2024-06-24 2:15PM EDT | 260.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RH240816C00270000 | 2024-06-24 3:17PM EDT | 270.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH240816C00280000 | 2024-06-24 3:17PM EDT | 280.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RH240816C00290000 | 2024-06-24 11:32AM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240816C00300000 | 2024-06-24 3:00PM EDT | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RH240816C00310000 | 2024-06-24 10:42AM EDT | 310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RH240816C00320000 | 2024-06-24 12:42PM EDT | 320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00330000 | 2024-06-21 10:37AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH240816C00340000 | 2024-06-21 9:41AM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00350000 | 2024-06-18 3:46PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240816C00360000 | 2024-06-24 1:54PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00370000 | 2024-06-21 9:41AM EDT | 370.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00380000 | 2024-06-14 2:58PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00390000 | 2024-06-14 10:18AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00400000 | 2024-06-13 12:34PM EDT | 400.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RH240816C00410000 | 2024-06-13 2:34PM EDT | 410.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240816C00420000 | 2024-05-31 3:22PM EDT | 420.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RH240816C00430000 | 2024-06-13 3:41PM EDT | 430.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240816C00440000 | 2024-05-17 2:20PM EDT | 440.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 45 | 94.68% |
| RH240816C00450000 | 2024-05-20 2:21PM EDT | 450.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 218 | 79.20% |
| RH240816C00460000 | 2024-05-24 9:33AM EDT | 460.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 98 | 81.25% |
| RH240816C00470000 | 2024-06-13 3:11PM EDT | 470.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240816C00480000 | 2024-06-13 10:39AM EDT | 480.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 116.85% |
| RH240816C00510000 | 2024-05-24 9:30AM EDT | 510.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 90.77% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 76.61% |
| RH240816P00145000 | 2024-06-21 1:11PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240816P00150000 | 2024-06-24 9:55AM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 75.42% |
| RH240816P00160000 | 2024-06-18 3:57PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240816P00165000 | 2024-06-24 2:03PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH240816P00170000 | 2024-06-24 10:19AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240816P00175000 | 2024-06-24 12:28PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| RH240816P00180000 | 2024-06-24 1:47PM EDT | 180.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RH240816P00185000 | 2024-06-24 1:47PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| RH240816P00190000 | 2024-06-24 3:17PM EDT | 190.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RH240816P00195000 | 2024-06-24 2:20PM EDT | 195.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RH240816P00200000 | 2024-06-24 3:17PM EDT | 200.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| RH240816P00210000 | 2024-06-24 11:26AM EDT | 210.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RH240816P00220000 | 2024-06-24 10:14AM EDT | 220.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RH240816P00230000 | 2024-06-24 1:25PM EDT | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RH240816P00240000 | 2024-06-24 11:59AM EDT | 240.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240816P00250000 | 2024-06-21 10:57AM EDT | 250.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH240816P00260000 | 2024-06-21 10:51AM EDT | 260.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240816P00270000 | 2024-06-24 10:25AM EDT | 270.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240816P00280000 | 2024-06-18 2:15PM EDT | 280.00 | 59.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240816P00290000 | 2024-06-18 12:37PM EDT | 290.00 | 67.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240816P00300000 | 2024-06-14 9:44AM EDT | 300.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240816P00310000 | 2024-06-20 2:25PM EDT | 310.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RH240816P00320000 | 2024-06-14 9:38AM EDT | 320.00 | 83.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240816P00330000 | 2024-06-06 1:09PM EDT | 330.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RH240816P00340000 | 2024-06-14 11:54AM EDT | 340.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240816P00350000 | 2024-05-30 3:53PM EDT | 350.00 | 90.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240816P00360000 | 2024-05-24 2:48PM EDT | 360.00 | 107.20 | 140.00 | 148.70 | 0.00 | - | 1 | 0 | 110.94% |
| RH240816P00370000 | 2024-06-12 12:16PM EDT | 370.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.