Mercado abrirá em 6 h 36 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
81,67 +0,04 (+0,05%) OURO
2.336,60 -7,80 (-0,33%) Bitcoin USD
60.966,65 -1.355,23 (-2,17%)
RH (RH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 147.05% |
| RH241115C00180000 | 2024-06-21 11:43AM EDT | 180.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH241115C00185000 | 2024-06-14 12:26PM EDT | 185.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH241115C00195000 | 2024-06-17 9:43AM EDT | 195.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH241115C00200000 | 2024-05-21 12:47PM EDT | 200.00 | 88.50 | 39.90 | 41.70 | 0.00 | - | 3 | 3 | 52.34% |
| RH241115C00210000 | 2024-05-03 11:20AM EDT | 210.00 | 82.40 | 77.00 | 81.50 | 0.00 | - | 1 | 2 | 137.60% |
| RH241115C00220000 | 2024-06-21 12:20PM EDT | 220.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH241115C00230000 | 2024-06-14 3:51PM EDT | 230.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RH241115C00240000 | 2024-06-24 10:06AM EDT | 240.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH241115C00250000 | 2024-06-24 10:29AM EDT | 250.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RH241115C00260000 | 2024-06-21 1:30PM EDT | 260.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH241115C00270000 | 2024-06-21 1:38PM EDT | 270.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RH241115C00280000 | 2024-06-21 1:38PM EDT | 280.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH241115C00290000 | 2024-06-24 1:09PM EDT | 290.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH241115C00300000 | 2024-06-24 1:09PM EDT | 300.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH241115C00310000 | 2024-06-24 9:56AM EDT | 310.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RH241115C00320000 | 2024-05-24 3:33PM EDT | 320.00 | 17.70 | 4.10 | 5.10 | 0.00 | - | 1 | 7 | 49.66% |
| RH241115C00330000 | 2024-06-24 1:03PM EDT | 330.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH241115C00340000 | 2024-06-14 10:38AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH241115C00350000 | 2024-06-24 1:42PM EDT | 350.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH241115C00360000 | 2024-06-18 2:36PM EDT | 360.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH241115C00370000 | 2024-06-17 1:44PM EDT | 370.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 6.70 | 7.90 | 0.00 | - | 1 | 1 | 71.05% |
| RH241115C00390000 | 2024-05-14 2:13PM EDT | 390.00 | 16.40 | 10.90 | 12.90 | 0.00 | - | 1 | 8 | 85.30% |
| RH241115C00400000 | 2024-06-20 2:25PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH241115C00410000 | 2024-05-09 12:31PM EDT | 410.00 | 10.85 | 5.60 | 8.20 | 0.00 | - | 1 | 25 | 76.22% |
| RH241115C00420000 | 2024-06-11 12:09PM EDT | 420.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH241115C00430000 | 2024-05-13 3:57PM EDT | 430.00 | 9.30 | 6.70 | 10.40 | 0.00 | - | 34 | 38 | 84.97% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 2.35 | 3.50 | 0.00 | - | 1 | 4 | 66.96% |
| RH241115C00450000 | 2024-05-21 2:48PM EDT | 450.00 | 4.20 | 0.25 | 2.30 | 0.00 | - | 1 | 3 | 58.72% |
| RH241115C00460000 | 2024-05-21 11:39AM EDT | 460.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | 1 | 16 | 59.55% |
| RH241115C00480000 | 2024-06-13 3:08PM EDT | 480.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 2.40 | 3.10 | 0.00 | - | 16 | 16 | 73.65% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 1.15 | 1.75 | 0.00 | - | - | 2 | 68.14% |
| RH241115C00520000 | 2024-05-20 10:59AM EDT | 520.00 | 2.20 | 0.05 | 1.00 | 0.00 | - | 10 | 82 | 59.67% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00125000 | 2024-06-18 12:51PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH241115P00130000 | 2024-06-14 10:37AM EDT | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 1.45 | 3.60 | 0.00 | - | - | 2 | 58.81% |
| RH241115P00140000 | 2024-05-20 12:07PM EDT | 140.00 | 1.71 | 2.70 | 3.90 | 0.00 | - | 5 | 5 | 59.45% |
| RH241115P00155000 | 2024-06-20 12:21PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH241115P00160000 | 2024-06-20 12:01PM EDT | 160.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RH241115P00165000 | 2024-06-14 10:37AM EDT | 165.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 3.20 | 3.50 | 0.00 | - | 12 | 13 | 40.22% |
| RH241115P00175000 | 2024-05-31 1:37PM EDT | 175.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH241115P00180000 | 2024-06-24 10:08AM EDT | 180.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RH241115P00185000 | 2024-06-21 2:11PM EDT | 185.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RH241115P00190000 | 2024-06-18 3:10PM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH241115P00195000 | 2024-06-14 9:54AM EDT | 195.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH241115P00200000 | 2024-06-18 3:03PM EDT | 200.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RH241115P00210000 | 2024-06-20 10:05AM EDT | 210.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RH241115P00220000 | 2024-06-18 9:43AM EDT | 220.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RH241115P00230000 | 2024-06-14 2:05PM EDT | 230.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH241115P00240000 | 2024-06-20 10:04AM EDT | 240.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH241115P00250000 | 2024-06-20 10:06AM EDT | 250.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH241115P00260000 | 2024-06-04 1:17PM EDT | 260.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH241115P00270000 | 2024-06-14 10:28AM EDT | 270.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RH241115P00280000 | 2024-06-14 3:58PM EDT | 280.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 40.70 | 44.30 | 0.00 | - | 1 | 2 | 0.00% |
| RH241115P00300000 | 2024-06-17 11:54AM EDT | 300.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 60.40 | 67.30 | 0.00 | - | 3 | 10 | 0.00% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 0.00% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 66.00 | 71.80 | 0.00 | - | 1 | 1 | 0.00% |
| RH241115P00340000 | 2024-06-17 12:08PM EDT | 340.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH241115P00350000 | 2024-06-20 2:42PM EDT | 350.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| RH241115P00370000 | 2024-05-15 9:34AM EDT | 370.00 | 86.30 | 128.20 | 136.60 | 0.00 | - | - | 11 | 0.00% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.