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
81,58 -0,05 (-0,06%) OURO
2.338,30 -6,10 (-0,26%) 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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00130000 | 2024-06-17 11:45AM EDT | 130.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 102.89% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 101.26% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 89.50 | 95.10 | 0.00 | - | 1 | 4 | 166.62% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 316.88% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 213.19% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 223.65% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2024-06-14 11:25AM EDT | 195.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240920C00200000 | 2024-06-14 12:16PM EDT | 200.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240920C00210000 | 2024-06-24 2:15PM EDT | 210.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00220000 | 2024-06-24 10:17AM EDT | 220.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240920C00230000 | 2024-06-24 3:24PM EDT | 230.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| RH240920C00240000 | 2024-06-24 2:14PM EDT | 240.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RH240920C00250000 | 2024-06-24 1:12PM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RH240920C00260000 | 2024-06-24 10:25AM EDT | 260.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RH240920C00270000 | 2024-06-24 3:01PM EDT | 270.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RH240920C00280000 | 2024-06-24 11:18AM EDT | 280.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| RH240920C00290000 | 2024-06-24 3:33PM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RH240920C00300000 | 2024-06-24 10:29AM EDT | 300.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RH240920C00310000 | 2024-06-24 11:00AM EDT | 310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH240920C00320000 | 2024-06-21 3:51PM EDT | 320.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920C00330000 | 2024-06-24 10:10AM EDT | 330.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240920C00340000 | 2024-06-24 10:09AM EDT | 340.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00350000 | 2024-06-24 9:43AM EDT | 350.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RH240920C00360000 | 2024-06-20 3:58PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00370000 | 2024-06-18 3:21PM EDT | 370.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH240920C00380000 | 2024-06-24 1:54PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240920C00390000 | 2024-06-18 2:50PM EDT | 390.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00400000 | 2024-06-18 2:49PM EDT | 400.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00410000 | 2024-06-17 9:30AM EDT | 410.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00420000 | 2024-06-18 12:57PM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240920C00430000 | 2024-06-17 9:30AM EDT | 430.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00440000 | 2024-06-13 3:36PM EDT | 440.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RH240920C00450000 | 2024-06-13 3:09PM EDT | 450.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 1.65 | 2.55 | 0.00 | - | 1 | 32 | 84.06% |
| RH240920C00470000 | 2024-06-20 2:26PM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920C00480000 | 2024-06-14 9:57AM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH240920C00490000 | 2024-06-13 3:08PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00500000 | 2024-06-14 10:58AM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 83.98% |
| RH240920C00540000 | 2024-06-13 3:10PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 84.96% |
| RH240920C00580000 | 2024-05-22 3:32PM EDT | 580.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 227 | 79.39% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 87.72% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-06-21 2:34PM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 76.93% |
| RH240920P00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.39 | 0.10 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| RH240920P00125000 | 2024-06-14 12:37PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RH240920P00130000 | 2024-06-14 1:13PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RH240920P00135000 | 2024-06-14 9:31AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920P00140000 | 2024-06-21 2:11PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920P00145000 | 2024-06-14 2:44PM EDT | 145.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH240920P00150000 | 2024-06-21 11:05AM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920P00155000 | 2024-06-20 11:22AM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920P00160000 | 2024-06-24 11:34AM EDT | 160.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00165000 | 2024-06-24 1:11PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH240920P00170000 | 2024-06-24 9:54AM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RH240920P00175000 | 2024-06-24 9:42AM EDT | 175.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00180000 | 2024-06-20 11:50AM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| RH240920P00185000 | 2024-06-21 10:46AM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RH240920P00190000 | 2024-06-24 10:08AM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RH240920P00195000 | 2024-06-21 1:38PM EDT | 195.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RH240920P00200000 | 2024-06-24 11:18AM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| RH240920P00210000 | 2024-06-24 11:32AM EDT | 210.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| RH240920P00220000 | 2024-06-24 12:05PM EDT | 220.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| RH240920P00230000 | 2024-06-24 12:25PM EDT | 230.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240920P00240000 | 2024-06-24 12:07PM EDT | 240.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240920P00250000 | 2024-06-24 10:22AM EDT | 250.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH240920P00260000 | 2024-06-24 10:22AM EDT | 260.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240920P00270000 | 2024-06-17 10:01AM EDT | 270.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00280000 | 2024-06-20 12:06PM EDT | 280.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240920P00290000 | 2024-06-24 12:10PM EDT | 290.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240920P00300000 | 2024-06-12 1:05PM EDT | 300.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920P00310000 | 2024-06-20 12:06PM EDT | 310.00 | 96.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RH240920P00320000 | 2024-06-17 12:18PM EDT | 320.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 69.80 | 76.30 | 0.00 | - | 1 | 14 | 0.00% |
| RH240920P00340000 | 2024-06-20 2:57PM EDT | 340.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| RH240920P00350000 | 2024-06-17 3:13PM EDT | 350.00 | 118.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 0.00% |
| RH240920P00370000 | 2024-06-20 2:18PM EDT | 370.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RH240920P00380000 | 2024-06-20 3:48PM EDT | 380.00 | 163.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00390000 | 2024-06-20 3:48PM EDT | 390.00 | 173.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 0.00% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.