Mercados españoles cerrados en 4 hrs 17 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
245,29+1,56 (+0,64%)
Al cierre: 04:00PM EDT
245,29 0,00 (0,00%)
Antes de la apertura: 06:42AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240419C001950002024-03-04 12:08PM EDT195.0081.00101.30108.900.00-111,749.66%
RH240419C002300002024-04-16 3:59PM EDT230.0014.500.000.000.00-240.00%
RH240419C002350002024-04-18 10:41AM EDT235.0011.600.000.000.00-460.00%
RH240419C002400002024-04-18 11:12AM EDT240.009.660.000.000.00-1160.00%
RH240419C002425002024-04-18 10:28AM EDT242.504.500.000.000.00-142830.00%
RH240419C002500002024-04-18 3:53PM EDT250.000.950.000.000.00-15133112.50%
RH240419C002525002024-04-18 3:57PM EDT252.500.450.000.000.00-25152112.50%
RH240419C002550002024-04-18 2:48PM EDT255.000.390.000.000.00-12921012.50%
RH240419C002575002024-04-18 3:31PM EDT257.500.220.000.000.00-579825.00%
RH240419C002600002024-04-18 3:39PM EDT260.000.100.000.000.00-10161125.00%
RH240419C002625002024-04-18 2:47PM EDT262.500.250.000.000.00-1012225.00%
RH240419C002650002024-04-18 9:47AM EDT265.000.150.000.000.00-111525.00%
RH240419C002675002024-04-18 1:23PM EDT267.500.200.000.000.00-319250.00%
RH240419C002700002024-04-18 10:55AM EDT270.000.100.000.000.00-1172150.00%
RH240419C002725002024-04-18 2:56PM EDT272.500.050.000.000.00-21050.00%
RH240419C002750002024-04-18 10:10AM EDT275.000.050.000.000.00-2625850.00%
RH240419C002775002024-04-17 3:24PM EDT277.500.080.000.000.00-152850.00%
RH240419C002800002024-04-18 11:49AM EDT280.000.060.000.000.00-1933550.00%
RH240419C002825002024-04-16 11:35AM EDT282.500.160.000.000.00-2257050.00%
RH240419C002850002024-04-18 9:47AM EDT285.000.050.000.000.00-127150.00%
RH240419C002875002024-04-17 11:35AM EDT287.500.050.000.000.00-24436350.00%
RH240419C002900002024-04-18 10:25AM EDT290.000.030.000.000.00-173450.00%
RH240419C002925002024-04-16 9:52AM EDT292.500.050.000.000.00-310450.00%
RH240419C002950002024-04-18 10:23AM EDT295.000.030.000.000.00-116950.00%
RH240419C002975002024-04-16 3:47PM EDT297.500.050.000.000.00-26150.00%
RH240419C003000002024-04-17 9:41AM EDT300.000.050.000.000.00-228550.00%
RH240419C003050002024-04-18 1:53PM EDT305.000.030.000.000.00-118450.00%
RH240419C003075002024-04-16 11:08AM EDT307.500.090.000.000.00-3450.00%
RH240419C003100002024-04-18 11:42AM EDT310.000.040.000.000.00-131250.00%
RH240419C003125002024-04-11 2:14PM EDT312.500.250.000.000.00--350.00%
RH240419C003150002024-04-10 11:48AM EDT315.000.300.000.000.00-69550.00%
RH240419C003175002024-04-11 1:36PM EDT317.500.200.000.000.00--050.00%
RH240419C003200002024-04-18 10:54AM EDT320.000.020.000.000.00-147250.00%
RH240419C003225002024-04-11 3:59PM EDT322.500.130.000.000.00--39050.00%
RH240419C003250002024-04-12 10:56AM EDT325.000.050.000.000.00-23950.00%
RH240419C003300002024-04-16 3:17PM EDT330.000.030.000.000.00-19750.00%
RH240419C003350002024-04-10 1:49PM EDT335.000.050.000.000.00-55350.00%
RH240419C003400002024-04-11 11:34AM EDT340.000.100.000.000.00-11220050.00%
RH240419C003450002024-04-11 3:58PM EDT345.000.100.000.000.00-225150.00%
RH240419C003500002024-04-12 9:34AM EDT350.000.330.000.000.00-153150.00%
RH240419C003550002024-04-12 9:53AM EDT355.000.050.000.000.00-125250.00%
RH240419C003600002024-04-08 11:52AM EDT360.000.780.000.000.00-59950.00%
RH240419C003650002024-04-12 3:54PM EDT365.000.120.000.000.00-13550.00%
RH240419C003700002024-04-12 12:19PM EDT370.000.050.000.000.00-1149100.00%
RH240419C003750002024-04-12 3:54PM EDT375.000.070.000.000.00-191100.00%
RH240419C003800002024-04-08 1:37PM EDT380.000.550.000.000.00-615850.00%
RH240419C003850002024-04-16 9:30AM EDT385.000.030.000.000.00-26150.00%
RH240419C003900002024-04-08 1:16PM EDT390.000.050.000.000.00-1214850.00%
RH240419C004000002024-04-10 2:01PM EDT400.000.070.000.000.00-124250.00%
RH240419C004100002024-04-10 2:01PM EDT410.000.030.000.000.00-113150.00%
RH240419C004200002024-04-04 3:32PM EDT420.000.050.000.000.00-314550.00%
RH240419C004300002024-04-04 9:56AM EDT430.000.050.000.000.00-13150.00%
RH240419C004400002024-04-03 2:24PM EDT440.000.050.000.000.00-595950.00%
RH240419C004500002024-04-03 10:12AM EDT450.000.050.000.000.00-3086950.00%
RH240419C004600002024-04-16 11:08AM EDT460.000.010.000.000.00-1547950.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240419P001300002024-03-27 9:36AM EDT130.000.050.000.000.00-6271,15450.00%
RH240419P001500002024-03-28 10:59AM EDT150.000.080.000.000.00-2250.00%
RH240419P001700002024-03-18 11:00AM EDT170.000.260.000.100.00-222275.00%
RH240419P001750002024-03-07 3:15PM EDT175.000.680.000.650.00-424327.34%
RH240419P001800002024-04-02 12:41PM EDT180.000.040.000.000.00-28250.00%
RH240419P001850002024-03-27 3:13PM EDT185.000.410.000.000.00-1150.00%
RH240419P001900002024-04-02 12:43PM EDT190.000.050.000.000.00-2850.00%
RH240419P001950002024-03-28 9:52AM EDT195.000.180.000.000.00-8050.00%
RH240419P002000002024-04-12 1:07PM EDT200.000.050.000.000.00-23150.00%
RH240419P002050002024-04-15 3:48PM EDT205.000.050.000.000.00-52050.00%
RH240419P002100002024-04-18 1:53PM EDT210.000.050.000.000.00-18250.00%
RH240419P002150002024-04-18 9:30AM EDT215.000.050.000.000.00-34550.00%
RH240419P002200002024-04-17 1:17PM EDT220.000.150.000.000.00-168650.00%
RH240419P002250002024-04-18 12:06PM EDT225.000.050.000.000.00-4161850.00%
RH240419P002275002024-04-18 1:46PM EDT227.500.100.000.000.00-346825.00%
RH240419P002300002024-04-18 2:00PM EDT230.000.150.000.000.00-14025.00%
RH240419P002325002024-04-18 3:39PM EDT232.500.100.000.000.00-266625.00%
RH240419P002350002024-04-18 2:13PM EDT235.000.350.000.000.00-2132725.00%
RH240419P002375002024-04-18 3:36PM EDT237.500.450.000.000.00-206712.50%
RH240419P002400002024-04-18 3:47PM EDT240.000.820.000.000.00-4750612.50%
RH240419P002425002024-04-18 3:45PM EDT242.501.600.000.000.00-44926.25%
RH240419P002450002024-04-18 3:24PM EDT245.002.500.000.000.00-593800.78%
RH240419P002475002024-04-18 3:43PM EDT247.503.900.000.000.00-14680.00%
RH240419P002500002024-04-18 3:42PM EDT250.005.880.000.000.00-283630.00%
RH240419P002525002024-04-18 12:58PM EDT252.506.600.000.000.00-3860.00%
RH240419P002550002024-04-18 3:56PM EDT255.0010.400.000.000.00-31400.00%
RH240419P002575002024-04-18 10:50AM EDT257.5011.100.000.000.00-2280.00%
RH240419P002600002024-04-18 2:11PM EDT260.0014.800.000.000.00-122570.00%
RH240419P002625002024-04-17 12:45PM EDT262.5017.810.000.000.00-4200.00%
RH240419P002650002024-04-18 10:10AM EDT265.0022.030.000.000.00-31120.00%
RH240419P002675002024-04-17 9:51AM EDT267.5022.000.000.000.00-1120.00%
RH240419P002700002024-04-18 3:24PM EDT270.0024.930.000.000.00-7590.00%
RH240419P002725002024-04-17 3:41PM EDT272.5028.210.000.000.00-2100.00%
RH240419P002750002024-04-17 3:13PM EDT275.0030.850.000.000.00-820.00%
RH240419P002775002024-04-11 2:35PM EDT277.5013.000.000.000.00-1900.00%
RH240419P002800002024-04-18 9:38AM EDT280.0036.200.000.000.00-1140.00%
RH240419P002825002024-04-17 2:45PM EDT282.5035.100.000.000.00-20300.00%
RH240419P002850002024-04-17 3:28PM EDT285.0042.200.000.000.00-410.00%
RH240419P002875002024-04-16 10:43AM EDT287.5044.070.000.000.00-200.00%
RH240419P002900002024-04-17 2:51PM EDT290.0047.300.000.000.00-1320.00%
RH240419P002925002024-04-17 2:51PM EDT292.5044.400.000.000.00-820.00%
RH240419P002950002024-04-18 10:46AM EDT295.0047.760.000.000.00-100.00%
RH240419P002975002024-04-18 12:46PM EDT297.5050.220.000.000.00-1010.00%
RH240419P003000002024-04-18 9:37AM EDT300.0057.150.000.000.00-190.00%
RH240419P003050002024-04-18 9:37AM EDT305.0060.200.000.000.00-100.00%
RH240419P003100002024-04-17 2:29PM EDT310.0060.900.000.000.00-110280.00%
RH240419P003150002024-04-04 10:41AM EDT315.0021.500.000.000.00-100.00%
RH240419P003200002024-04-17 3:15PM EDT320.0072.200.000.000.00-400.00%
RH240419P003250002024-04-10 3:56PM EDT325.0067.100.000.000.00-28000.00%
RH240419P003300002024-04-16 1:30PM EDT330.0089.000.000.000.00-100.00%
RH240419P003350002024-04-16 10:18AM EDT335.0089.950.000.000.00-200.00%
RH240419P003400002024-04-11 3:16PM EDT340.0071.100.000.000.00-400.00%
RH240419P003450002024-04-12 10:22AM EDT345.0086.490.000.000.00-100.00%
RH240419P003500002024-04-04 3:35PM EDT350.0065.950.000.000.00-100.00%
RH240419P003550002024-04-03 9:51AM EDT355.0054.280.000.000.00-100.00%
RH240419P003600002024-04-10 2:04PM EDT360.0096.700.000.000.00-100.00%
RH240419P003650002024-04-01 10:26AM EDT365.0027.400.000.000.00--00.00%
RH240419P003700002024-04-02 9:36AM EDT370.0050.000.000.000.00-200.00%
RH240419P003750002024-04-03 1:14PM EDT375.0073.300.000.000.00-800.00%
RH240419P003800002024-04-10 12:13PM EDT380.00114.000.000.000.00-200.00%
RH240419P003900002024-04-01 12:47PM EDT390.0056.000.000.000.00-200.00%
RH240419P004000002024-04-01 11:23AM EDT400.0063.000.000.000.00-100.00%
RH240419P004100002024-03-28 11:10AM EDT410.0066.100.000.000.00-200.00%