RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230609C001850002023-05-26 2:18PM EDT185.0060.6079.4082.600.00-33184.77%
RH230609C001900002023-05-31 3:00PM EDT190.0058.3073.4077.900.00--3268.85%
RH230609C001950002023-06-01 11:58AM EDT195.0047.8067.9072.500.00--3239.45%
RH230609C002000002023-05-31 11:03AM EDT200.0047.0064.7067.700.00--1166.50%
RH230609C002200002023-06-05 10:18AM EDT220.0030.9044.6047.800.00-322117.97%
RH230609C002250002023-06-05 10:45AM EDT225.0028.4039.3043.200.00-161108.69%
RH230609C002275002023-05-30 11:01AM EDT227.5022.7037.1040.000.00--292.19%
RH230609C002300002023-06-05 10:45AM EDT230.0023.5034.5036.800.00-229115.87%
RH230609C002325002023-06-05 10:45AM EDT232.5021.1032.4034.300.00-1463.67%
RH230609C002350002023-06-05 10:52AM EDT235.0019.4030.0032.400.00-1883.01%
RH230609C002375002023-06-05 10:45AM EDT237.5016.5027.3029.500.00-6660.35%
RH230609C002400002023-06-06 10:04AM EDT240.0021.0025.0027.30+5.30+33.76%103869.43%
RH230609C002425002023-06-06 11:48AM EDT242.5024.0022.5025.50+12.00+100.00%1874.80%
RH230609C002450002023-06-06 1:10PM EDT245.0021.1020.0022.70+9.70+85.09%54664.36%
RH230609C002475002023-06-06 3:29PM EDT247.5020.3017.8020.30+9.80+93.33%63863.18%
RH230609C002500002023-06-06 2:43PM EDT250.0018.0515.2017.50+10.28+132.30%258851.90%
RH230609C002525002023-06-06 3:07PM EDT252.5015.1713.1014.70+8.37+123.09%20522661.57%
RH230609C002550002023-06-06 2:14PM EDT255.0012.5510.9013.10+7.55+151.00%547850.76%
RH230609C002575002023-06-06 1:27PM EDT257.509.708.909.90+6.25+181.16%142848.71%
RH230609C002600002023-06-06 3:57PM EDT260.008.037.208.10+5.48+214.90%10927148.73%
RH230609C002625002023-06-06 3:46PM EDT262.506.375.506.30+4.44+230.05%454946.66%
RH230609C002650002023-06-06 3:30PM EDT265.005.504.404.70+3.85+233.33%6410044.68%
RH230609C002675002023-06-06 3:54PM EDT267.503.103.103.50+1.87+152.03%419944.56%
RH230609C002700002023-06-06 3:41PM EDT270.002.702.202.50+1.85+217.65%12914244.14%
RH230609C002725002023-06-06 10:17AM EDT272.501.221.501.80+0.62+103.33%83344.73%
RH230609C002750002023-06-06 3:40PM EDT275.001.300.901.35+0.85+188.89%919746.46%
RH230609C002775002023-06-06 3:28PM EDT277.501.000.600.85+0.60+150.00%53745.36%
RH230609C002800002023-06-06 1:45PM EDT280.000.560.400.60+0.28+100.00%147446.48%
RH230609C002825002023-05-31 1:40PM EDT282.500.250.250.450.00-1548.34%
RH230609C002850002023-06-06 2:53PM EDT285.000.280.200.35+0.15+115.38%42450.49%
RH230609C002875002023-06-06 1:18PM EDT287.500.100.100.250.00-162451.61%
RH230609C002900002023-06-05 12:48PM EDT290.000.080.050.300.00-142052.54%
RH230609C002950002023-06-06 11:14AM EDT295.000.050.050.250.00-2759.28%
RH230609C003000002023-05-31 3:57PM EDT300.000.050.000.200.00-5863.09%
RH230609C003050002023-06-02 11:33AM EDT305.000.040.000.550.00-12182.52%
RH230609C003100002023-05-17 3:34PM EDT310.001.190.000.550.00-212190.33%
RH230609C003150002023-06-06 2:59PM EDT315.000.050.000.40-1.30-96.30%1293.07%
RH230609C003200002023-05-25 9:43AM EDT320.000.710.000.500.00-261103.71%
RH230609C003250002023-05-18 2:30PM EDT325.000.820.000.000.00-1150.00%
RH230609C003300002023-05-31 1:40PM EDT330.000.050.000.500.00-15117.77%
RH230609C003500002023-05-25 10:23AM EDT350.000.350.000.100.00-11117.58%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230609P001550002023-05-26 9:31AM EDT155.000.050.000.050.00-525209.38%
RH230609P001700002023-05-17 10:13AM EDT170.000.400.000.500.00-13229.69%
RH230609P001850002023-05-26 9:34AM EDT185.000.260.000.500.00-12190.63%
RH230609P001900002023-05-17 3:06PM EDT190.000.750.000.500.00--22178.32%
RH230609P001950002023-05-26 1:29PM EDT195.000.260.000.500.00-325166.21%
RH230609P002000002023-06-02 12:48PM EDT200.000.150.000.500.00-716154.30%
RH230609P002050002023-06-01 1:51PM EDT205.000.150.000.500.00-111142.58%
RH230609P002100002023-06-06 10:36AM EDT210.000.050.000.250.00-8769118.36%
RH230609P002150002023-06-06 11:23AM EDT215.000.100.000.150.00-30422100.78%
RH230609P002175002023-06-05 1:15PM EDT217.500.100.000.150.00-4595.90%
RH230609P002200002023-06-06 11:34AM EDT220.000.050.000.05-0.08-61.54%11979.69%
RH230609P002225002023-06-06 1:50PM EDT222.500.050.000.15-0.20-80.00%115486.33%
RH230609P002250002023-06-05 1:18PM EDT225.000.200.000.100.00-43577.34%
RH230609P002275002023-06-05 12:49PM EDT227.500.240.000.250.00-21182.42%
RH230609P002300002023-06-06 3:53PM EDT230.000.100.000.15-0.15-60.00%239971.88%
RH230609P002325002023-06-06 10:39AM EDT232.500.150.000.15-0.15-50.00%13467.19%
RH230609P002350002023-06-06 3:13PM EDT235.000.100.050.20-0.30-75.00%67667.38%
RH230609P002375002023-06-06 3:42PM EDT237.500.150.050.15-0.25-62.50%105060.35%
RH230609P002400002023-06-06 2:53PM EDT240.000.150.050.35-0.45-75.00%37862.31%
RH230609P002425002023-06-06 3:48PM EDT242.500.100.100.20-0.79-88.76%204654.20%
RH230609P002450002023-06-06 3:47PM EDT245.000.200.050.35-0.77-79.38%2413251.76%
RH230609P002475002023-06-06 12:01PM EDT247.500.200.100.35-1.45-87.88%47952.20%
RH230609P002500002023-06-06 3:47PM EDT250.000.300.200.45-1.82-85.85%965049.32%
RH230609P002525002023-06-06 3:27PM EDT252.500.400.350.65-3.00-88.24%254147.80%
RH230609P002550002023-06-06 2:54PM EDT255.000.730.650.90-4.17-85.10%374345.75%
RH230609P002575002023-06-06 3:43PM EDT257.501.051.001.45-4.45-80.91%282046.63%
RH230609P002600002023-06-06 3:57PM EDT260.001.581.501.95-6.20-79.69%427044.53%
RH230609P002650002023-06-06 3:59PM EDT265.003.403.303.80-8.10-70.43%2691143.63%
RH230609P002675002023-06-06 2:56PM EDT267.504.704.605.10-9.50-66.90%39743.51%
RH230609P002700002023-06-06 3:40PM EDT270.006.006.106.70-12.00-66.67%6344.14%
RH230609P002725002023-06-06 10:01AM EDT272.5012.707.608.90-12.50-49.60%1249.61%
RH230609P002750002023-06-05 2:55PM EDT275.009.909.2010.80-10.41-51.26%12349.93%
RH230609P002800002023-06-05 1:29PM EDT280.0024.3013.7015.400.00-2357.72%
RH230609P002825002023-06-01 10:25AM EDT282.5042.8016.4017.900.00-1163.97%
RH230609P002850002023-05-26 1:22PM EDT285.0038.9018.2020.700.00-1075.29%
RH230609P002875002023-05-26 1:49PM EDT287.5042.4020.1023.000.00-1077.73%
RH230609P002900002023-05-30 10:01AM EDT290.0044.1022.7025.200.00--077.34%
RH230609P002950002023-05-15 11:24AM EDT295.0029.2027.7030.50-6.80-18.89%1094.51%
RH230609P003150002023-05-26 9:39AM EDT315.0072.9848.3050.800.00-10102.15%