Mercado fechará em 3 h 47 min
BOVESPA
123.144,57 +1.737,24 (+1,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.382,01 +971,50 (+1,79%) PETROLEO CRU
75,73 +1,66 (+2,24%) OURO
2.392,70 +17,20 (+0,72%) Bitcoin USD
71.221,67 -432,66 (-0,60%)
RH (RH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:12PM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240607C00240000 | 2024-05-23 12:37PM EDT | 240.00 | 24.90 | 34.30 | 40.80 | 0.00 | - | - | 21 | 102.25% |
| RH240607C00245000 | 2024-06-04 12:43PM EDT | 245.00 | 25.60 | 29.20 | 36.30 | 0.00 | - | 2 | 2 | 101.76% |
| RH240607C00247500 | 2024-05-23 1:14PM EDT | 247.50 | 19.20 | 26.70 | 33.90 | 0.00 | - | - | 2 | 97.36% |
| RH240607C00250000 | 2024-06-05 3:44PM EDT | 250.00 | 32.00 | 25.20 | 31.30 | 0.00 | - | 3 | 204 | 106.45% |
| RH240607C00252500 | 2024-06-04 9:58AM EDT | 252.50 | 21.35 | 21.80 | 28.20 | 0.00 | - | 3 | 43 | 67.87% |
| RH240607C00255000 | 2024-06-04 12:43PM EDT | 255.00 | 15.90 | 19.60 | 26.00 | 0.00 | - | 2 | 44 | 76.56% |
| RH240607C00257500 | 2024-06-05 3:40PM EDT | 257.50 | 23.69 | 17.40 | 23.10 | 0.00 | - | 5 | 25 | 67.68% |
| RH240607C00260000 | 2024-06-06 11:27AM EDT | 260.00 | 18.00 | 15.50 | 22.00 | -1.00 | -5.26% | 1 | 42 | 86.52% |
| RH240607C00262500 | 2024-05-31 11:01AM EDT | 262.50 | 9.10 | 11.60 | 18.60 | 0.00 | - | 1 | 3 | 117.60% |
| RH240607C00265000 | 2024-06-05 3:14PM EDT | 265.00 | 15.40 | 11.20 | 16.40 | 0.00 | - | 1 | 27 | 69.87% |
| RH240607C00267500 | 2024-06-05 10:28AM EDT | 267.50 | 11.00 | 8.50 | 13.80 | 0.00 | - | 2 | 24 | 58.06% |
| RH240607C00270000 | 2024-06-06 10:26AM EDT | 270.00 | 6.90 | 7.90 | 11.80 | -4.76 | -40.82% | 4 | 247 | 66.89% |
| RH240607C00272500 | 2024-06-06 10:56AM EDT | 272.50 | 5.68 | 6.20 | 9.30 | -3.13 | -35.53% | 3 | 12 | 61.08% |
| RH240607C00275000 | 2024-06-06 11:52AM EDT | 275.00 | 6.00 | 5.50 | 6.50 | -2.01 | -25.09% | 14 | 581 | 58.11% |
| RH240607C00277500 | 2024-06-06 10:30AM EDT | 277.50 | 3.10 | 3.80 | 5.00 | -3.33 | -51.79% | 3 | 6 | 54.69% |
| RH240607C00280000 | 2024-06-06 11:40AM EDT | 280.00 | 3.30 | 2.95 | 3.70 | -2.80 | -45.90% | 23 | 455 | 55.05% |
| RH240607C00282500 | 2024-06-06 11:41AM EDT | 282.50 | 2.46 | 1.95 | 2.75 | -2.33 | -48.64% | 5 | 12 | 54.00% |
| RH240607C00285000 | 2024-06-06 10:50AM EDT | 285.00 | 0.90 | 1.25 | 2.00 | -2.10 | -70.00% | 42 | 42 | 53.52% |
| RH240607C00287500 | 2024-06-06 10:52AM EDT | 287.50 | 0.70 | 0.75 | 1.45 | -2.07 | -74.73% | 1 | 19 | 53.39% |
| RH240607C00290000 | 2024-06-06 10:59AM EDT | 290.00 | 0.55 | 0.55 | 1.00 | -1.65 | -75.00% | 18 | 106 | 54.49% |
| RH240607C00292500 | 2024-06-05 3:47PM EDT | 292.50 | 0.65 | 0.00 | 0.70 | -0.95 | -59.38% | 1 | 36 | 59.72% |
| RH240607C00295000 | 2024-06-06 11:33AM EDT | 295.00 | 0.25 | 0.20 | 0.45 | -0.87 | -77.68% | 7 | 44 | 54.88% |
| RH240607C00297500 | 2024-06-06 11:29AM EDT | 297.50 | 0.30 | 0.00 | 0.40 | -0.61 | -67.03% | 3 | 46 | 54.88% |
| RH240607C00300000 | 2024-06-05 3:42PM EDT | 300.00 | 0.05 | 0.05 | 0.65 | -0.46 | -90.20% | 2 | 70 | 67.19% |
| RH240607C00305000 | 2024-06-05 12:56PM EDT | 305.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 8 | 16 | 86.87% |
| RH240607C00310000 | 2024-06-06 9:40AM EDT | 310.00 | 0.20 | 0.00 | 0.90 | -0.05 | -20.00% | 6 | 25 | 92.97% |
| RH240607C00315000 | 2024-06-06 9:42AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 32 | 67.19% |
| RH240607C00320000 | 2024-06-05 1:23PM EDT | 320.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 80.86% |
| RH240607C00325000 | 2024-06-06 10:12AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 145 | 82.03% |
| RH240607C00330000 | 2024-06-03 10:01AM EDT | 330.00 | 1.98 | 0.00 | 4.20 | 0.00 | - | 10 | 9 | 187.26% |
| RH240607C00335000 | 2024-06-03 3:07PM EDT | 335.00 | 1.23 | 0.00 | 4.20 | 0.00 | - | 1 | 11 | 198.54% |
| RH240607C00340000 | 2024-06-03 11:37AM EDT | 340.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 50 | 60 | 209.42% |
| RH240607C00345000 | 2024-06-05 2:14PM EDT | 345.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 3 | 5 | 220.07% |
| RH240607C00350000 | 2024-06-05 12:57PM EDT | 350.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 9 | 230.37% |
| RH240607C00355000 | 2024-05-22 3:32PM EDT | 355.00 | 0.92 | 0.00 | 4.20 | 0.00 | - | 10 | 6 | 240.43% |
| RH240607C00360000 | 2024-06-05 1:30PM EDT | 360.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 4 | 11 | 218.51% |
| RH240607C00365000 | 2024-05-20 3:07PM EDT | 365.00 | 1.53 | 0.00 | 0.25 | 0.00 | - | - | 3 | 159.18% |
| RH240607C00370000 | 2024-05-17 12:53PM EDT | 370.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 169.92% |
| RH240607C00380000 | 2024-05-31 1:36PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 168.75% |
| RH240607C00390000 | 2024-05-16 1:46PM EDT | 390.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 206.64% |
| RH240607C00400000 | 2024-06-03 2:52PM EDT | 400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 203.71% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240607P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 491.02% |
| RH240607P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 442.87% |
| RH240607P00185000 | 2024-04-30 10:43AM EDT | 185.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 389.31% |
| RH240607P00190000 | 2024-05-24 11:02AM EDT | 190.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 4 | 14 | 326.86% |
| RH240607P00195000 | 2024-05-23 3:24PM EDT | 195.00 | 1.86 | 0.00 | 4.10 | 0.00 | - | - | 4 | 336.62% |
| RH240607P00200000 | 2024-05-24 1:58PM EDT | 200.00 | 0.59 | 0.00 | 2.80 | 0.00 | - | 5 | 8 | 290.04% |
| RH240607P00205000 | 2024-05-31 9:44AM EDT | 205.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 149.22% |
| RH240607P00210000 | 2024-05-30 3:46PM EDT | 210.00 | 1.97 | 0.00 | 0.50 | 0.00 | - | 10 | 42 | 184.18% |
| RH240607P00215000 | 2024-06-05 10:23AM EDT | 215.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 170.51% |
| RH240607P00220000 | 2024-06-03 10:15AM EDT | 220.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 12 | 37 | 117.19% |
| RH240607P00222500 | 2024-05-31 10:01AM EDT | 222.50 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 152.93% |
| RH240607P00225000 | 2024-06-06 11:07AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 31 | 115.63% |
| RH240607P00227500 | 2024-06-03 9:56AM EDT | 227.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 143.75% |
| RH240607P00230000 | 2024-06-04 1:25PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 96.88% |
| RH240607P00235000 | 2024-06-05 10:46AM EDT | 235.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 25 | 35 | 142.72% |
| RH240607P00237500 | 2024-06-03 3:07PM EDT | 237.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 109.77% |
| RH240607P00240000 | 2024-06-05 1:24PM EDT | 240.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 9 | 79 | 87.50% |
| RH240607P00242500 | 2024-06-05 1:57PM EDT | 242.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 103 | 99.02% |
| RH240607P00245000 | 2024-06-05 9:30AM EDT | 245.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 72.66% |
| RH240607P00247500 | 2024-05-31 9:41AM EDT | 247.50 | 2.30 | 0.00 | 0.65 | 0.00 | - | 33 | 44 | 90.72% |
| RH240607P00250000 | 2024-06-06 11:03AM EDT | 250.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 3 | 189 | 79.98% |
| RH240607P00252500 | 2024-06-04 3:00PM EDT | 252.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | 9 | 71 | 104.69% |
| RH240607P00255000 | 2024-06-05 11:24AM EDT | 255.00 | 0.95 | 0.00 | 1.10 | +0.65 | +216.67% | 10 | 61 | 79.83% |
| RH240607P00257500 | 2024-06-06 11:02AM EDT | 257.50 | 1.02 | 0.00 | 0.80 | -0.06 | -5.56% | 10 | 13 | 67.33% |
| RH240607P00260000 | 2024-06-06 11:51AM EDT | 260.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 34 | 153 | 53.22% |
| RH240607P00262500 | 2024-06-06 11:02AM EDT | 262.50 | 0.62 | 0.10 | 0.45 | +0.05 | +8.77% | 13 | 30 | 55.08% |
| RH240607P00265000 | 2024-06-06 10:31AM EDT | 265.00 | 0.50 | 0.30 | 0.75 | -1.35 | -72.97% | 21 | 90 | 55.47% |
| RH240607P00267500 | 2024-06-05 3:46PM EDT | 267.50 | 1.37 | 0.55 | 1.00 | +0.61 | +80.26% | 7 | 68 | 52.39% |
| RH240607P00270000 | 2024-06-06 11:40AM EDT | 270.00 | 1.30 | 0.90 | 1.50 | +0.16 | +14.04% | 51 | 123 | 51.81% |
| RH240607P00272500 | 2024-06-06 11:38AM EDT | 272.50 | 2.00 | 1.50 | 2.25 | +0.42 | +26.58% | 6 | 21 | 52.20% |
| RH240607P00275000 | 2024-06-06 10:30AM EDT | 275.00 | 5.00 | 2.25 | 3.20 | +2.70 | +117.39% | 14 | 44 | 52.34% |
| RH240607P00277500 | 2024-06-05 3:42PM EDT | 277.50 | 5.00 | 3.20 | 4.60 | +1.75 | +53.85% | 4 | 21 | 55.18% |
| RH240607P00280000 | 2024-06-06 10:25AM EDT | 280.00 | 7.92 | 4.40 | 5.90 | +3.85 | +94.59% | 5 | 55 | 54.00% |
| RH240607P00282500 | 2024-06-03 9:53AM EDT | 282.50 | 11.89 | 5.60 | 8.00 | 0.00 | - | 1 | 9 | 60.52% |
| RH240607P00285000 | 2024-06-04 11:34AM EDT | 285.00 | 18.00 | 6.60 | 11.40 | 0.00 | - | 20 | 33 | 83.18% |
| RH240607P00290000 | 2024-06-05 2:42PM EDT | 290.00 | 11.51 | 10.60 | 16.80 | 0.00 | - | 7 | 34 | 60.01% |
| RH240607P00295000 | 2024-05-23 10:46AM EDT | 295.00 | 46.22 | 15.00 | 20.80 | 0.00 | - | 1 | 4 | 51.42% |
| RH240607P00300000 | 2024-05-16 10:53AM EDT | 300.00 | 22.00 | 19.90 | 26.20 | 0.00 | - | 1 | 1 | 68.75% |
| RH240607P00305000 | 2024-05-01 9:52AM EDT | 305.00 | 62.00 | 29.00 | 38.00 | 0.00 | - | - | 1 | 186.50% |
| RH240607P00315000 | 2024-05-15 10:02AM EDT | 315.00 | 29.54 | 33.90 | 41.00 | 0.00 | - | - | 3 | 175.93% |
| RH240607P00325000 | 2024-05-13 11:28AM EDT | 325.00 | 34.70 | 44.40 | 50.80 | 0.00 | - | 3 | 3 | 198.34% |
| RH240607P00360000 | 2024-05-30 9:45AM EDT | 360.00 | 96.95 | 78.80 | 86.10 | 0.00 | - | 1 | 0 | 284.67% |
© 2024 Yahoo. Todos os direitos reservados.