Mercados españoles abiertos en 6 hrs 57 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9985 -0,0001 (-0,01%) Petróleo Brent
91,61 -0,19 (-0,21%) BTC-EUR
20.370,35 +573,15 (+2,90%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH221007C00222500 | 2022-09-26 1:43PM EDT | 222.50 | 22.80 | 42.00 | 46.30 | 0.00 | - | - | 1 | 133.84% |
| RH221007C00225000 | 2022-09-26 3:17PM EDT | 225.00 | 22.00 | 37.70 | 42.40 | 0.00 | - | - | 1 | 147.90% |
| RH221007C00227500 | 2022-09-26 2:49PM EDT | 227.50 | 21.20 | 34.10 | 41.80 | 0.00 | - | - | 1 | 178.81% |
| RH221007C00230000 | 2022-09-27 1:02PM EDT | 230.00 | 21.10 | 32.50 | 37.40 | 0.00 | - | - | 1 | 133.20% |
| RH221007C00235000 | 2022-09-30 10:41AM EDT | 235.00 | 17.41 | 28.10 | 34.70 | 0.00 | - | 3 | 7 | 93.31% |
| RH221007C00240000 | 2022-10-03 1:54PM EDT | 240.00 | 17.10 | 24.30 | 28.80 | 0.00 | - | 3 | 13 | 84.81% |
| RH221007C00242500 | 2022-09-30 11:01AM EDT | 242.50 | 12.71 | 20.60 | 25.30 | 0.00 | - | 15 | 21 | 103.61% |
| RH221007C00245000 | 2022-10-04 9:38AM EDT | 245.00 | 18.90 | 18.00 | 22.70 | +4.70 | +33.10% | 2 | 18 | 94.14% |
| RH221007C00247500 | 2022-10-03 2:28PM EDT | 247.50 | 12.20 | 18.40 | 20.00 | 0.00 | - | 10 | 29 | 68.24% |
| RH221007C00250000 | 2022-10-04 3:35PM EDT | 250.00 | 18.10 | 16.70 | 17.80 | +8.50 | +88.54% | 9 | 64 | 71.19% |
| RH221007C00252500 | 2022-10-04 1:27PM EDT | 252.50 | 15.60 | 14.10 | 16.20 | +6.80 | +77.27% | 1 | 33 | 69.65% |
| RH221007C00255000 | 2022-10-04 2:50PM EDT | 255.00 | 14.00 | 12.50 | 13.40 | +7.72 | +122.93% | 6 | 45 | 65.58% |
| RH221007C00257500 | 2022-10-04 2:29PM EDT | 257.50 | 11.69 | 10.80 | 11.50 | +7.29 | +165.68% | 17 | 40 | 65.53% |
| RH221007C00260000 | 2022-10-04 1:26PM EDT | 260.00 | 9.60 | 8.80 | 9.70 | +4.80 | +100.00% | 35 | 103 | 62.76% |
| RH221007C00262500 | 2022-10-04 1:24PM EDT | 262.50 | 7.30 | 7.30 | 7.90 | +3.40 | +87.18% | 13 | 24 | 61.30% |
| RH221007C00265000 | 2022-10-04 3:53PM EDT | 265.00 | 5.90 | 5.90 | 6.40 | +3.00 | +103.45% | 29 | 43 | 60.32% |
| RH221007C00267500 | 2022-10-04 3:59PM EDT | 267.50 | 4.80 | 4.60 | 5.10 | +2.50 | +108.70% | 23 | 23 | 59.13% |
| RH221007C00270000 | 2022-10-04 3:49PM EDT | 270.00 | 3.90 | 3.50 | 4.00 | +2.40 | +160.00% | 57 | 99 | 58.20% |
| RH221007C00272500 | 2022-10-04 3:37PM EDT | 272.50 | 3.30 | 2.65 | 3.20 | +2.28 | +223.53% | 4 | 33 | 58.45% |
| RH221007C00275000 | 2022-10-04 3:49PM EDT | 275.00 | 2.20 | 1.90 | 2.30 | +1.30 | +144.44% | 80 | 165 | 56.79% |
| RH221007C00277500 | 2022-10-04 11:31AM EDT | 277.50 | 1.85 | 1.40 | 1.75 | +1.30 | +236.36% | 7 | 9 | 57.08% |
| RH221007C00280000 | 2022-10-04 2:07PM EDT | 280.00 | 1.30 | 1.00 | 1.35 | +0.60 | +85.71% | 38 | 86 | 57.52% |
| RH221007C00282500 | 2022-10-04 1:25PM EDT | 282.50 | 0.81 | 0.70 | 0.90 | +0.21 | +35.00% | 17 | 27 | 56.64% |
| RH221007C00285000 | 2022-10-04 11:59AM EDT | 285.00 | 0.85 | 0.50 | 0.75 | +0.50 | +142.86% | 30 | 58 | 58.25% |
| RH221007C00287500 | 2022-10-04 3:52PM EDT | 287.50 | 0.40 | 0.35 | 0.55 | -0.38 | -48.72% | 10 | 6 | 58.69% |
| RH221007C00290000 | 2022-10-04 2:53PM EDT | 290.00 | 0.39 | 0.25 | 0.40 | +0.23 | +143.75% | 8 | 23 | 59.28% |
| RH221007C00295000 | 2022-10-04 11:03AM EDT | 295.00 | 0.20 | 0.05 | 0.35 | -2.50 | -92.59% | 1 | 26 | 62.40% |
| RH221007C00300000 | 2022-10-04 1:25PM EDT | 300.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 31 | 24 | 63.28% |
| RH221007C00305000 | 2022-09-28 12:43PM EDT | 305.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 11 | 19 | 100.93% |
| RH221007C00310000 | 2022-09-27 3:08PM EDT | 310.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 79.88% |
| RH221007C00315000 | 2022-09-21 1:27PM EDT | 315.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 71.48% |
| RH221007C00325000 | 2022-09-21 3:45PM EDT | 325.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 135.06% |
| RH221007C00330000 | 2022-09-30 3:30PM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 142.97% |
| RH221007C00340000 | 2022-09-09 3:02PM EDT | 340.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 158.15% |
| RH221007C00350000 | 2022-09-01 3:42PM EDT | 350.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | - | 1 | 164.55% |
| RH221007C00380000 | 2022-08-29 10:31AM EDT | 380.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 0 | 191.80% |
| RH221007C00400000 | 2022-09-22 2:02PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 155.47% |
| RH221007C00410000 | 2022-09-30 10:25AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 813 | 164.06% |
Ventaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH221007P00150000 | 2022-10-03 10:46AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 35 | 210 | 235.94% |
| RH221007P00160000 | 2022-09-26 2:50PM EDT | 160.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 305.66% |
| RH221007P00165000 | 2022-09-26 10:04AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 289.45% |
| RH221007P00170000 | 2022-08-26 3:38PM EDT | 170.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 273.83% |
| RH221007P00180000 | 2022-09-20 3:04PM EDT | 180.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 243.46% |
| RH221007P00190000 | 2022-09-30 3:42PM EDT | 190.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 13 | 20 | 157.03% |
| RH221007P00195000 | 2022-09-07 11:08AM EDT | 195.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 200.49% |
| RH221007P00200000 | 2022-09-30 2:55PM EDT | 200.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 41 | 55 | 115.63% |
| RH221007P00205000 | 2022-10-04 9:59AM EDT | 205.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 1 | 29 | 132.03% |
| RH221007P00210000 | 2022-10-04 3:55PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 5 | 43 | 105.08% |
| RH221007P00215000 | 2022-10-03 12:50PM EDT | 215.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 100.78% |
| RH221007P00220000 | 2022-10-04 10:00AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 1 | 56 | 91.02% |
| RH221007P00222500 | 2022-10-03 2:47PM EDT | 222.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 30 | 127.15% |
| RH221007P00225000 | 2022-10-04 3:43PM EDT | 225.00 | 0.11 | 0.05 | 0.20 | -0.49 | -81.67% | 15 | 64 | 87.30% |
| RH221007P00227500 | 2022-10-03 3:46PM EDT | 227.50 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 115.19% |
| RH221007P00230000 | 2022-10-04 2:37PM EDT | 230.00 | 0.20 | 0.15 | 0.35 | -0.95 | -82.61% | 27 | 33 | 86.52% |
| RH221007P00232500 | 2022-10-03 2:29PM EDT | 232.50 | 1.00 | 0.10 | 1.05 | 0.00 | - | 2 | 4 | 95.61% |
| RH221007P00235000 | 2022-10-04 11:44AM EDT | 235.00 | 0.40 | 0.15 | 0.60 | -1.45 | -78.38% | 87 | 32 | 81.74% |
| RH221007P00237500 | 2022-10-03 10:27AM EDT | 237.50 | 2.70 | 0.25 | 0.55 | 0.00 | - | 3 | 5 | 77.00% |
| RH221007P00240000 | 2022-10-04 12:10PM EDT | 240.00 | 0.62 | 0.45 | 0.60 | -1.43 | -69.76% | 4 | 23 | 75.59% |
| RH221007P00242500 | 2022-10-04 3:51PM EDT | 242.50 | 0.60 | 0.50 | 0.75 | -5.30 | -89.83% | 11 | 14 | 72.51% |
| RH221007P00245000 | 2022-10-04 10:00AM EDT | 245.00 | 0.80 | 0.75 | 0.95 | -2.40 | -75.00% | 3 | 31 | 71.90% |
| RH221007P00247500 | 2022-10-04 10:27AM EDT | 247.50 | 1.95 | 0.95 | 1.15 | -1.96 | -50.13% | 3 | 44 | 69.48% |
| RH221007P00250000 | 2022-10-04 3:49PM EDT | 250.00 | 1.25 | 1.20 | 1.45 | -3.34 | -72.77% | 9 | 58 | 67.53% |
| RH221007P00252500 | 2022-10-04 1:54PM EDT | 252.50 | 1.67 | 1.50 | 1.90 | -4.73 | -73.91% | 4 | 56 | 66.04% |
| RH221007P00255000 | 2022-10-04 1:55PM EDT | 255.00 | 2.03 | 1.85 | 2.30 | -3.97 | -66.17% | 3 | 37 | 63.33% |
| RH221007P00257500 | 2022-10-03 3:02PM EDT | 257.50 | 7.40 | 2.55 | 2.90 | 0.00 | - | 11 | 21 | 62.92% |
| RH221007P00260000 | 2022-10-04 11:21AM EDT | 260.00 | 3.55 | 3.20 | 3.60 | -4.85 | -57.74% | 33 | 27 | 61.17% |
| RH221007P00262500 | 2022-10-04 1:55PM EDT | 262.50 | 3.93 | 3.90 | 4.50 | -9.97 | -71.73% | 9 | 3 | 59.28% |
| RH221007P00265000 | 2022-10-04 2:15PM EDT | 265.00 | 4.65 | 5.00 | 5.40 | -7.85 | -62.80% | 6 | 3 | 57.81% |
| RH221007P00267500 | 2022-10-04 12:58PM EDT | 267.50 | 6.18 | 6.20 | 6.70 | -7.62 | -55.22% | 2 | 5 | 57.13% |
| RH221007P00270000 | 2022-10-04 1:25PM EDT | 270.00 | 8.40 | 7.50 | 8.40 | -13.40 | -61.47% | 11 | 6 | 57.23% |
| RH221007P00272500 | 2022-09-28 3:11PM EDT | 272.50 | 17.10 | 9.10 | 10.10 | 0.00 | - | 1 | 2 | 57.10% |
| RH221007P00275000 | 2022-10-04 3:59PM EDT | 275.00 | 11.20 | 10.70 | 11.80 | -15.05 | -57.33% | 4 | 6 | 54.98% |
| RH221007P00277500 | 2022-09-30 3:39PM EDT | 277.50 | 30.22 | 9.90 | 14.50 | 0.00 | - | 1 | 1 | 72.31% |
| RH221007P00280000 | 2022-09-27 10:14AM EDT | 280.00 | 31.64 | 13.70 | 15.90 | 0.00 | - | 1 | 3 | 64.45% |
| RH221007P00290000 | 2022-09-12 10:15AM EDT | 290.00 | 17.00 | 23.00 | 25.70 | 0.00 | - | - | 1 | 85.79% |
| RH221007P00300000 | 2022-09-30 3:12PM EDT | 300.00 | 51.35 | 33.10 | 35.50 | 0.00 | - | 25 | 2 | 103.22% |
| RH221007P00305000 | 2022-09-28 10:37AM EDT | 305.00 | 51.11 | 38.10 | 40.50 | 0.00 | - | - | 0 | 53.91% |
| RH221007P00310000 | 2022-09-22 9:42AM EDT | 310.00 | 60.50 | 42.10 | 45.50 | 0.00 | - | 4 | 15 | 122.80% |
| RH221007P00330000 | 2022-09-29 10:32AM EDT | 330.00 | 79.32 | 61.60 | 65.60 | 0.00 | - | - | 0 | 161.04% |
| RH221007P00360000 | 2022-09-09 9:35AM EDT | 360.00 | 92.00 | 92.40 | 96.10 | 0.00 | - | 1 | 0 | 222.80% |
| RH221007P00380000 | 2022-09-22 1:36PM EDT | 380.00 | 131.32 | 112.10 | 116.50 | 0.00 | - | - | 0 | 128.13% |
© 2022 Yahoo. Todos los derechos reservados.
