Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.366,96 +693,34 (+1,12%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240802C00200000 | 2024-07-24 11:30AM EDT | 200.00 | 60.16 | 77.90 | 85.10 | 0.00 | - | 8 | 9 | 131.98% |
| RH240802C00215000 | 2024-07-24 11:30AM EDT | 215.00 | 45.41 | 62.90 | 69.30 | 0.00 | - | 8 | 8 | 86.43% |
| RH240802C00220000 | 2024-06-28 9:47AM EDT | 220.00 | 28.00 | 57.90 | 64.40 | 0.00 | - | 2 | 6 | 83.59% |
| RH240802C00225000 | 2024-06-28 1:45PM EDT | 225.00 | 54.77 | 53.10 | 59.20 | +31.42 | +134.56% | 1 | 2 | 76.86% |
| RH240802C00230000 | 2024-07-25 3:32PM EDT | 230.00 | 36.70 | 48.00 | 54.40 | 0.00 | - | 1 | 3 | 72.95% |
| RH240802C00235000 | 2024-07-19 11:38AM EDT | 235.00 | 41.29 | 43.10 | 50.20 | 0.00 | - | 1 | 28 | 80.96% |
| RH240802C00240000 | 2024-07-16 11:55AM EDT | 240.00 | 48.65 | 38.20 | 45.50 | 0.00 | - | 1 | 2 | 77.56% |
| RH240802C00245000 | 2024-07-23 11:24AM EDT | 245.00 | 16.45 | 35.50 | 38.60 | 0.00 | - | 1 | 20 | 73.14% |
| RH240802C00247500 | 2024-07-26 10:17AM EDT | 247.50 | 31.00 | 32.10 | 37.50 | +10.00 | +47.62% | - | - | 72.93% |
| RH240802C00250000 | 2024-07-26 10:02AM EDT | 250.00 | 30.10 | 30.20 | 33.60 | +18.69 | +163.80% | 1 | 10 | 62.35% |
| RH240802C00252500 | 2024-07-25 2:09PM EDT | 252.50 | 17.80 | 28.80 | 32.20 | 0.00 | - | - | - | 73.24% |
| RH240802C00255000 | 2024-07-26 11:33AM EDT | 255.00 | 23.00 | 26.40 | 31.90 | +6.52 | +39.56% | 2 | 20 | 80.66% |
| RH240802C00257500 | 2024-07-26 3:14PM EDT | 257.50 | 22.70 | 24.00 | 26.30 | +8.40 | +58.74% | 3 | 11 | 59.86% |
| RH240802C00260000 | 2024-07-26 12:46PM EDT | 260.00 | 23.00 | 21.30 | 26.10 | +9.90 | +75.57% | 1 | 33 | 66.08% |
| RH240802C00262500 | 2024-07-25 3:23PM EDT | 262.50 | 10.30 | 18.40 | 23.50 | 0.00 | - | 17 | 108 | 58.64% |
| RH240802C00265000 | 2024-07-26 3:38PM EDT | 265.00 | 20.10 | 18.50 | 22.10 | +11.70 | +139.29% | 13 | 37 | 69.18% |
| RH240802C00267500 | 2024-07-26 3:21PM EDT | 267.50 | 15.90 | 16.70 | 18.60 | +9.37 | +143.49% | 2 | 56 | 62.22% |
| RH240802C00270000 | 2024-07-26 3:50PM EDT | 270.00 | 17.00 | 14.90 | 18.80 | +11.29 | +197.72% | 18 | 72 | 68.77% |
| RH240802C00272500 | 2024-07-26 1:48PM EDT | 272.50 | 11.28 | 10.00 | 15.50 | +4.28 | +61.14% | 13 | 5 | 50.99% |
| RH240802C00275000 | 2024-07-26 3:21PM EDT | 275.00 | 11.05 | 9.50 | 15.40 | +6.33 | +134.11% | 42 | 46 | 59.64% |
| RH240802C00277500 | 2024-07-26 2:51PM EDT | 277.50 | 10.02 | 10.60 | 11.10 | +5.52 | +122.67% | 29 | 13 | 58.41% |
| RH240802C00280000 | 2024-07-26 3:58PM EDT | 280.00 | 9.50 | 9.30 | 9.70 | +6.55 | +222.03% | 51 | 152 | 58.13% |
| RH240802C00282500 | 2024-07-26 3:13PM EDT | 282.50 | 6.70 | 8.00 | 8.50 | +4.80 | +252.63% | 9 | 1,028 | 57.80% |
| RH240802C00285000 | 2024-07-26 2:53PM EDT | 285.00 | 7.20 | 6.90 | 7.60 | +4.55 | +171.70% | 25 | 75 | 58.37% |
| RH240802C00287500 | 2024-07-26 2:53PM EDT | 287.50 | 5.30 | 5.90 | 9.90 | +2.58 | +94.85% | 9 | 5 | 69.14% |
| RH240802C00290000 | 2024-07-26 3:42PM EDT | 290.00 | 5.20 | 5.10 | 5.60 | +2.70 | +108.00% | 49 | 93 | 58.13% |
| RH240802C00292500 | 2024-07-26 2:53PM EDT | 292.50 | 3.60 | 3.80 | 6.70 | +1.50 | +71.43% | 13 | 62 | 62.98% |
| RH240802C00295000 | 2024-07-26 3:44PM EDT | 295.00 | 3.80 | 3.70 | 7.50 | +2.59 | +214.05% | 14 | 67 | 70.75% |
| RH240802C00300000 | 2024-07-26 3:27PM EDT | 300.00 | 2.70 | 2.65 | 3.00 | +1.63 | +152.34% | 56 | 302 | 58.87% |
| RH240802C00305000 | 2024-07-26 1:57PM EDT | 305.00 | 1.90 | 1.85 | 2.20 | +1.13 | +146.75% | 6 | 32 | 59.50% |
| RH240802C00310000 | 2024-07-26 3:46PM EDT | 310.00 | 1.50 | 1.35 | 1.65 | +1.05 | +233.33% | 29 | 40 | 60.94% |
| RH240802C00315000 | 2024-07-26 3:55PM EDT | 315.00 | 1.08 | 1.00 | 1.25 | +0.73 | +208.57% | 25 | 25 | 62.57% |
| RH240802C00320000 | 2024-07-26 3:13PM EDT | 320.00 | 0.65 | 0.70 | 0.95 | +0.30 | +85.71% | 9 | 15 | 63.77% |
| RH240802C00325000 | 2024-07-26 3:43PM EDT | 325.00 | 0.61 | 0.55 | 0.70 | +0.36 | +144.00% | 6 | 14 | 65.41% |
| RH240802C00330000 | 2024-07-26 2:15PM EDT | 330.00 | 0.30 | 0.30 | 2.35 | +0.10 | +50.00% | 10 | 9 | 83.64% |
| RH240802C00340000 | 2024-07-18 11:25AM EDT | 340.00 | 0.38 | 0.10 | 2.85 | -0.62 | -62.00% | 6 | 8 | 97.31% |
| RH240802C00350000 | 2024-07-16 12:20PM EDT | 350.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 122.27% |
| RH240802C00355000 | 2024-07-24 2:17PM EDT | 355.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 21 | 123.93% |
| RH240802C00360000 | 2024-07-23 12:46PM EDT | 360.00 | 0.12 | 0.05 | 4.80 | 0.00 | - | - | 3 | 133.20% |
| RH240802C00370000 | 2024-07-25 3:35PM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 80.08% |
| RH240802C00380000 | 2024-07-26 10:28AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 451 | 77.34% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240802P00155000 | 2024-07-12 12:47PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 166.41% |
| RH240802P00160000 | 2024-07-11 3:24PM EDT | 160.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 60 | 70 | 240.23% |
| RH240802P00170000 | 2024-07-12 11:45AM EDT | 170.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | 2 | 22 | 217.87% |
| RH240802P00175000 | 2024-07-22 1:55PM EDT | 175.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 23 | 207.13% |
| RH240802P00180000 | 2024-07-22 10:32AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 67 | 114.06% |
| RH240802P00185000 | 2024-07-25 9:35AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,785 | 107.81% |
| RH240802P00190000 | 2024-07-24 3:58PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 289 | 100.78% |
| RH240802P00195000 | 2024-07-25 1:38PM EDT | 195.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 21 | 29 | 166.60% |
| RH240802P00200000 | 2024-07-17 1:06PM EDT | 200.00 | 0.89 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 157.03% |
| RH240802P00205000 | 2024-07-24 12:35PM EDT | 205.00 | 0.05 | 0.00 | 2.60 | -0.70 | -93.33% | 5 | 34 | 147.61% |
| RH240802P00210000 | 2024-07-26 3:46PM EDT | 210.00 | 0.05 | 0.00 | 1.90 | -0.25 | -83.33% | 21 | 20 | 129.35% |
| RH240802P00215000 | 2024-07-25 9:44AM EDT | 215.00 | 0.65 | 0.05 | 2.65 | 0.00 | - | 2 | 40 | 130.37% |
| RH240802P00220000 | 2024-07-26 10:19AM EDT | 220.00 | 0.15 | 0.10 | 2.65 | -0.25 | -62.50% | 10 | 76 | 121.88% |
| RH240802P00225000 | 2024-07-25 3:11PM EDT | 225.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 23 | 170 | 99.98% |
| RH240802P00230000 | 2024-07-26 12:04PM EDT | 230.00 | 0.20 | 0.10 | 0.40 | -0.55 | -73.33% | 2 | 38 | 74.02% |
| RH240802P00235000 | 2024-07-26 3:45PM EDT | 235.00 | 0.30 | 0.15 | 0.40 | -0.60 | -66.67% | 14 | 85 | 68.26% |
| RH240802P00237500 | 2024-07-25 1:55PM EDT | 237.50 | 0.50 | 0.25 | 0.65 | -0.60 | -54.55% | 1 | - | 70.90% |
| RH240802P00240000 | 2024-07-26 1:50PM EDT | 240.00 | 0.59 | 0.20 | 0.60 | -0.66 | -52.80% | 6 | 27 | 65.72% |
| RH240802P00245000 | 2024-07-26 3:53PM EDT | 245.00 | 0.55 | 0.50 | 0.70 | -1.37 | -71.35% | 11 | 29 | 63.70% |
| RH240802P00247500 | 2024-07-26 3:15PM EDT | 247.50 | 0.95 | 0.65 | 0.85 | -2.25 | -70.31% | 11 | - | 63.04% |
| RH240802P00250000 | 2024-07-26 3:57PM EDT | 250.00 | 0.90 | 0.80 | 1.00 | -2.00 | -68.97% | 27 | 1,093 | 61.82% |
| RH240802P00252500 | 2024-07-26 2:01PM EDT | 252.50 | 1.47 | 1.00 | 1.25 | -3.05 | -67.48% | 12 | - | 61.33% |
| RH240802P00255000 | 2024-07-26 2:19PM EDT | 255.00 | 1.92 | 1.25 | 1.40 | -3.76 | -66.20% | 2,011 | 1,013 | 59.89% |
| RH240802P00257500 | 2024-07-26 1:50PM EDT | 257.50 | 1.84 | 1.55 | 4.30 | -4.82 | -72.37% | 5 | 100 | 73.05% |
| RH240802P00260000 | 2024-07-26 3:48PM EDT | 260.00 | 2.00 | 1.85 | 2.20 | -7.25 | -78.38% | 39 | 174 | 59.01% |
| RH240802P00262500 | 2024-07-26 1:23PM EDT | 262.50 | 2.70 | 0.45 | 2.60 | -5.52 | -67.15% | 17 | 238 | 59.77% |
| RH240802P00265000 | 2024-07-26 3:09PM EDT | 265.00 | 2.95 | 1.40 | 3.20 | -5.91 | -66.70% | 24 | 24 | 51.92% |
| RH240802P00267500 | 2024-07-26 3:21PM EDT | 267.50 | 4.10 | 1.05 | 4.60 | -6.90 | -62.73% | 31 | 105 | 51.32% |
| RH240802P00270000 | 2024-07-26 3:31PM EDT | 270.00 | 4.74 | 0.80 | 4.60 | -6.16 | -56.51% | 32 | 120 | 59.46% |
| RH240802P00272500 | 2024-07-26 10:10AM EDT | 272.50 | 6.86 | 2.25 | 5.40 | -5.44 | -44.23% | 1 | 24 | 58.95% |
| RH240802P00275000 | 2024-07-26 3:59PM EDT | 275.00 | 6.10 | 5.80 | 6.30 | -9.59 | -61.12% | 1,041 | 38 | 56.74% |
| RH240802P00277500 | 2024-07-26 3:59PM EDT | 277.50 | 7.30 | 6.90 | 7.30 | -4.90 | -40.16% | 154 | 6 | 56.58% |
| RH240802P00280000 | 2024-07-26 3:59PM EDT | 280.00 | 8.50 | 8.00 | 8.50 | -15.64 | -64.79% | 46 | 12 | 56.32% |
| RH240802P00282500 | 2024-07-26 3:59PM EDT | 282.50 | 9.80 | 9.30 | 9.80 | -6.50 | -39.88% | 91 | 7 | 56.32% |
| RH240802P00285000 | 2024-07-26 3:59PM EDT | 285.00 | 11.20 | 10.70 | 11.20 | -11.40 | -50.44% | 81 | 11 | 56.23% |
| RH240802P00287500 | 2024-07-26 3:59PM EDT | 287.50 | 12.70 | 11.10 | 12.90 | -16.67 | -56.76% | 4 | 12 | 53.06% |
| RH240802P00290000 | 2024-07-26 3:59PM EDT | 290.00 | 14.40 | 10.30 | 14.60 | -17.89 | -55.40% | 1 | 16 | 59.64% |
| RH240802P00292500 | 2024-07-25 1:30PM EDT | 292.50 | 26.10 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 55.27% |
| RH240802P00295000 | 2024-07-16 2:13PM EDT | 295.00 | 13.10 | 15.10 | 19.00 | 0.00 | - | - | 6 | 51.53% |
| RH240802P00297500 | 2024-07-17 9:35AM EDT | 297.50 | 16.80 | 17.40 | 21.40 | 0.00 | - | - | 0 | 54.88% |
| RH240802P00315000 | 2024-07-18 10:09AM EDT | 315.00 | 25.58 | 32.50 | 38.90 | 0.00 | - | 5 | 0 | 69.80% |
| RH240802P00320000 | 2024-07-25 3:35PM EDT | 320.00 | 55.24 | 36.80 | 41.40 | 0.00 | - | 5 | 5 | 84.72% |
© 2024 Yahoo. Todos los derechos reservados.