RH - RH
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230609C00185000 | 2023-05-26 2:18PM EDT | 185.00 | 60.60 | 79.40 | 82.60 | 0.00 | - | 3 | 3 | 184.77% |
| RH230609C00190000 | 2023-05-31 3:00PM EDT | 190.00 | 58.30 | 73.40 | 77.90 | 0.00 | - | - | 3 | 268.85% |
| RH230609C00195000 | 2023-06-01 11:58AM EDT | 195.00 | 47.80 | 67.90 | 72.50 | 0.00 | - | - | 3 | 239.45% |
| RH230609C00200000 | 2023-05-31 11:03AM EDT | 200.00 | 47.00 | 64.70 | 67.70 | 0.00 | - | - | 1 | 166.50% |
| RH230609C00220000 | 2023-06-05 10:18AM EDT | 220.00 | 30.90 | 44.60 | 47.80 | 0.00 | - | 3 | 22 | 117.97% |
| RH230609C00225000 | 2023-06-05 10:45AM EDT | 225.00 | 28.40 | 39.30 | 43.20 | 0.00 | - | 1 | 61 | 108.69% |
| RH230609C00227500 | 2023-05-30 11:01AM EDT | 227.50 | 22.70 | 37.10 | 40.00 | 0.00 | - | - | 2 | 92.19% |
| RH230609C00230000 | 2023-06-05 10:45AM EDT | 230.00 | 23.50 | 34.50 | 36.80 | 0.00 | - | 2 | 29 | 115.87% |
| RH230609C00232500 | 2023-06-05 10:45AM EDT | 232.50 | 21.10 | 32.40 | 34.30 | 0.00 | - | 1 | 4 | 63.67% |
| RH230609C00235000 | 2023-06-05 10:52AM EDT | 235.00 | 19.40 | 30.00 | 32.40 | 0.00 | - | 1 | 8 | 83.01% |
| RH230609C00237500 | 2023-06-05 10:45AM EDT | 237.50 | 16.50 | 27.30 | 29.50 | 0.00 | - | 6 | 6 | 60.35% |
| RH230609C00240000 | 2023-06-06 10:04AM EDT | 240.00 | 21.00 | 25.00 | 27.30 | +5.30 | +33.76% | 10 | 38 | 69.43% |
| RH230609C00242500 | 2023-06-06 11:48AM EDT | 242.50 | 24.00 | 22.50 | 25.50 | +12.00 | +100.00% | 1 | 8 | 74.80% |
| RH230609C00245000 | 2023-06-06 1:10PM EDT | 245.00 | 21.10 | 20.00 | 22.70 | +9.70 | +85.09% | 5 | 46 | 64.36% |
| RH230609C00247500 | 2023-06-06 3:29PM EDT | 247.50 | 20.30 | 17.80 | 20.30 | +9.80 | +93.33% | 6 | 38 | 63.18% |
| RH230609C00250000 | 2023-06-06 2:43PM EDT | 250.00 | 18.05 | 15.20 | 17.50 | +10.28 | +132.30% | 25 | 88 | 51.90% |
| RH230609C00252500 | 2023-06-06 3:07PM EDT | 252.50 | 15.17 | 13.10 | 14.70 | +8.37 | +123.09% | 205 | 226 | 61.57% |
| RH230609C00255000 | 2023-06-06 2:14PM EDT | 255.00 | 12.55 | 10.90 | 13.10 | +7.55 | +151.00% | 54 | 78 | 50.76% |
| RH230609C00257500 | 2023-06-06 1:27PM EDT | 257.50 | 9.70 | 8.90 | 9.90 | +6.25 | +181.16% | 14 | 28 | 48.71% |
| RH230609C00260000 | 2023-06-06 3:57PM EDT | 260.00 | 8.03 | 7.20 | 8.10 | +5.48 | +214.90% | 109 | 271 | 48.73% |
| RH230609C00262500 | 2023-06-06 3:46PM EDT | 262.50 | 6.37 | 5.50 | 6.30 | +4.44 | +230.05% | 45 | 49 | 46.66% |
| RH230609C00265000 | 2023-06-06 3:30PM EDT | 265.00 | 5.50 | 4.40 | 4.70 | +3.85 | +233.33% | 64 | 100 | 44.68% |
| RH230609C00267500 | 2023-06-06 3:54PM EDT | 267.50 | 3.10 | 3.10 | 3.50 | +1.87 | +152.03% | 41 | 99 | 44.56% |
| RH230609C00270000 | 2023-06-06 3:41PM EDT | 270.00 | 2.70 | 2.20 | 2.50 | +1.85 | +217.65% | 129 | 142 | 44.14% |
| RH230609C00272500 | 2023-06-06 10:17AM EDT | 272.50 | 1.22 | 1.50 | 1.80 | +0.62 | +103.33% | 8 | 33 | 44.73% |
| RH230609C00275000 | 2023-06-06 3:40PM EDT | 275.00 | 1.30 | 0.90 | 1.35 | +0.85 | +188.89% | 91 | 97 | 46.46% |
| RH230609C00277500 | 2023-06-06 3:28PM EDT | 277.50 | 1.00 | 0.60 | 0.85 | +0.60 | +150.00% | 5 | 37 | 45.36% |
| RH230609C00280000 | 2023-06-06 1:45PM EDT | 280.00 | 0.56 | 0.40 | 0.60 | +0.28 | +100.00% | 14 | 74 | 46.48% |
| RH230609C00282500 | 2023-05-31 1:40PM EDT | 282.50 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 5 | 48.34% |
| RH230609C00285000 | 2023-06-06 2:53PM EDT | 285.00 | 0.28 | 0.20 | 0.35 | +0.15 | +115.38% | 4 | 24 | 50.49% |
| RH230609C00287500 | 2023-06-06 1:18PM EDT | 287.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 16 | 24 | 51.61% |
| RH230609C00290000 | 2023-06-05 12:48PM EDT | 290.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 14 | 20 | 52.54% |
| RH230609C00295000 | 2023-06-06 11:14AM EDT | 295.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 59.28% |
| RH230609C00300000 | 2023-05-31 3:57PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 63.09% |
| RH230609C00305000 | 2023-06-02 11:33AM EDT | 305.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 82.52% |
| RH230609C00310000 | 2023-05-17 3:34PM EDT | 310.00 | 1.19 | 0.00 | 0.55 | 0.00 | - | 21 | 21 | 90.33% |
| RH230609C00315000 | 2023-06-06 2:59PM EDT | 315.00 | 0.05 | 0.00 | 0.40 | -1.30 | -96.30% | 1 | 2 | 93.07% |
| RH230609C00320000 | 2023-05-25 9:43AM EDT | 320.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 103.71% |
| RH230609C00325000 | 2023-05-18 2:30PM EDT | 325.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RH230609C00330000 | 2023-05-31 1:40PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 117.77% |
| RH230609C00350000 | 2023-05-25 10:23AM EDT | 350.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 117.58% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230609P00155000 | 2023-05-26 9:31AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 209.38% |
| RH230609P00170000 | 2023-05-17 10:13AM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 229.69% |
| RH230609P00185000 | 2023-05-26 9:34AM EDT | 185.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 190.63% |
| RH230609P00190000 | 2023-05-17 3:06PM EDT | 190.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 22 | 178.32% |
| RH230609P00195000 | 2023-05-26 1:29PM EDT | 195.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 166.21% |
| RH230609P00200000 | 2023-06-02 12:48PM EDT | 200.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 16 | 154.30% |
| RH230609P00205000 | 2023-06-01 1:51PM EDT | 205.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 142.58% |
| RH230609P00210000 | 2023-06-06 10:36AM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 87 | 69 | 118.36% |
| RH230609P00215000 | 2023-06-06 11:23AM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 304 | 22 | 100.78% |
| RH230609P00217500 | 2023-06-05 1:15PM EDT | 217.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 95.90% |
| RH230609P00220000 | 2023-06-06 11:34AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 19 | 79.69% |
| RH230609P00222500 | 2023-06-06 1:50PM EDT | 222.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 154 | 86.33% |
| RH230609P00225000 | 2023-06-05 1:18PM EDT | 225.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 77.34% |
| RH230609P00227500 | 2023-06-05 12:49PM EDT | 227.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 82.42% |
| RH230609P00230000 | 2023-06-06 3:53PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 23 | 99 | 71.88% |
| RH230609P00232500 | 2023-06-06 10:39AM EDT | 232.50 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 1 | 34 | 67.19% |
| RH230609P00235000 | 2023-06-06 3:13PM EDT | 235.00 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 6 | 76 | 67.38% |
| RH230609P00237500 | 2023-06-06 3:42PM EDT | 237.50 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 10 | 50 | 60.35% |
| RH230609P00240000 | 2023-06-06 2:53PM EDT | 240.00 | 0.15 | 0.05 | 0.35 | -0.45 | -75.00% | 3 | 78 | 62.31% |
| RH230609P00242500 | 2023-06-06 3:48PM EDT | 242.50 | 0.10 | 0.10 | 0.20 | -0.79 | -88.76% | 20 | 46 | 54.20% |
| RH230609P00245000 | 2023-06-06 3:47PM EDT | 245.00 | 0.20 | 0.05 | 0.35 | -0.77 | -79.38% | 24 | 132 | 51.76% |
| RH230609P00247500 | 2023-06-06 12:01PM EDT | 247.50 | 0.20 | 0.10 | 0.35 | -1.45 | -87.88% | 4 | 79 | 52.20% |
| RH230609P00250000 | 2023-06-06 3:47PM EDT | 250.00 | 0.30 | 0.20 | 0.45 | -1.82 | -85.85% | 96 | 50 | 49.32% |
| RH230609P00252500 | 2023-06-06 3:27PM EDT | 252.50 | 0.40 | 0.35 | 0.65 | -3.00 | -88.24% | 25 | 41 | 47.80% |
| RH230609P00255000 | 2023-06-06 2:54PM EDT | 255.00 | 0.73 | 0.65 | 0.90 | -4.17 | -85.10% | 37 | 43 | 45.75% |
| RH230609P00257500 | 2023-06-06 3:43PM EDT | 257.50 | 1.05 | 1.00 | 1.45 | -4.45 | -80.91% | 28 | 20 | 46.63% |
| RH230609P00260000 | 2023-06-06 3:57PM EDT | 260.00 | 1.58 | 1.50 | 1.95 | -6.20 | -79.69% | 42 | 70 | 44.53% |
| RH230609P00265000 | 2023-06-06 3:59PM EDT | 265.00 | 3.40 | 3.30 | 3.80 | -8.10 | -70.43% | 269 | 11 | 43.63% |
| RH230609P00267500 | 2023-06-06 2:56PM EDT | 267.50 | 4.70 | 4.60 | 5.10 | -9.50 | -66.90% | 39 | 7 | 43.51% |
| RH230609P00270000 | 2023-06-06 3:40PM EDT | 270.00 | 6.00 | 6.10 | 6.70 | -12.00 | -66.67% | 6 | 3 | 44.14% |
| RH230609P00272500 | 2023-06-06 10:01AM EDT | 272.50 | 12.70 | 7.60 | 8.90 | -12.50 | -49.60% | 1 | 2 | 49.61% |
| RH230609P00275000 | 2023-06-05 2:55PM EDT | 275.00 | 9.90 | 9.20 | 10.80 | -10.41 | -51.26% | 1 | 23 | 49.93% |
| RH230609P00280000 | 2023-06-05 1:29PM EDT | 280.00 | 24.30 | 13.70 | 15.40 | 0.00 | - | 2 | 3 | 57.72% |
| RH230609P00282500 | 2023-06-01 10:25AM EDT | 282.50 | 42.80 | 16.40 | 17.90 | 0.00 | - | 1 | 1 | 63.97% |
| RH230609P00285000 | 2023-05-26 1:22PM EDT | 285.00 | 38.90 | 18.20 | 20.70 | 0.00 | - | 1 | 0 | 75.29% |
| RH230609P00287500 | 2023-05-26 1:49PM EDT | 287.50 | 42.40 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 77.73% |
| RH230609P00290000 | 2023-05-30 10:01AM EDT | 290.00 | 44.10 | 22.70 | 25.20 | 0.00 | - | - | 0 | 77.34% |
| RH230609P00295000 | 2023-05-15 11:24AM EDT | 295.00 | 29.20 | 27.70 | 30.50 | -6.80 | -18.89% | 1 | 0 | 94.51% |
| RH230609P00315000 | 2023-05-26 9:39AM EDT | 315.00 | 72.98 | 48.30 | 50.80 | 0.00 | - | 1 | 0 | 102.15% |
© 2023 Yahoo. Todos los derechos reservados.