Mercados españoles cerrados
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0871 +0,0014 (+0,13%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.188,19 +63,14 (+0,30%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230203C00230000 | 2023-01-31 2:45PM EST | 230.00 | 82.40 | 80.20 | 84.00 | +1.48 | +1.83% | 2 | 10 | 123.83% |
| RH230203C00255000 | 2023-01-27 1:17PM EST | 255.00 | 55.20 | 55.30 | 58.60 | 0.00 | - | 1 | 15 | 140.33% |
| RH230203C00260000 | 2022-12-23 10:06AM EST | 260.00 | 18.10 | 38.60 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH230203C00265000 | 2023-01-04 11:21AM EST | 265.00 | 17.70 | 45.80 | 48.40 | 0.00 | - | 3 | 9 | 71.39% |
| RH230203C00270000 | 2023-01-13 1:07PM EST | 270.00 | 47.66 | 40.70 | 43.60 | 0.00 | - | 1 | 10 | 67.87% |
| RH230203C00275000 | 2023-01-30 2:56PM EST | 275.00 | 34.29 | 35.70 | 38.40 | 0.00 | - | 2 | 15 | 52.54% |
| RH230203C00277500 | 2023-01-27 9:38AM EST | 277.50 | 32.08 | 32.60 | 36.60 | 0.00 | - | 1 | 1 | 53.52% |
| RH230203C00280000 | 2023-01-26 9:45AM EST | 280.00 | 32.00 | 31.10 | 33.50 | 0.00 | - | 2 | 4 | 59.57% |
| RH230203C00285000 | 2023-01-31 10:44AM EST | 285.00 | 25.48 | 26.60 | 28.60 | -2.40 | -8.61% | 1 | 17 | 59.60% |
| RH230203C00287500 | 2023-01-25 1:16PM EST | 287.50 | 20.20 | 23.40 | 27.50 | 0.00 | - | - | 3 | 61.91% |
| RH230203C00290000 | 2023-01-26 11:39AM EST | 290.00 | 20.83 | 22.10 | 24.00 | +2.85 | +15.85% | 1 | 28 | 58.69% |
| RH230203C00292500 | 2023-01-27 11:22AM EST | 292.50 | 16.81 | 19.50 | 22.70 | 0.00 | - | 2 | 2 | 61.45% |
| RH230203C00295000 | 2023-01-30 3:09PM EST | 295.00 | 16.10 | 17.40 | 19.00 | 0.00 | - | 1 | 29 | 50.73% |
| RH230203C00297500 | 2023-01-30 3:13PM EST | 297.50 | 14.30 | 15.50 | 17.00 | 0.00 | - | 6 | 27 | 52.15% |
| RH230203C00300000 | 2023-01-30 3:27PM EST | 300.00 | 11.80 | 13.60 | 15.00 | 0.00 | - | 2 | 95 | 52.10% |
| RH230203C00302500 | 2023-01-30 3:29PM EST | 302.50 | 10.30 | 11.90 | 12.60 | 0.00 | - | 4 | 5 | 50.04% |
| RH230203C00305000 | 2023-01-31 2:41PM EST | 305.00 | 9.40 | 10.10 | 10.90 | +0.50 | +5.62% | 3 | 37 | 53.13% |
| RH230203C00307500 | 2023-01-30 2:48PM EST | 307.50 | 7.19 | 8.40 | 9.20 | 0.00 | - | 6 | 52 | 51.93% |
| RH230203C00310000 | 2023-01-31 3:37PM EST | 310.00 | 6.00 | 7.00 | 7.70 | +0.70 | +13.21% | 9 | 321 | 51.27% |
| RH230203C00312500 | 2023-01-31 2:41PM EST | 312.50 | 5.20 | 5.70 | 6.30 | -0.08 | -1.52% | 6 | 80 | 50.24% |
| RH230203C00315000 | 2023-01-31 3:53PM EST | 315.00 | 4.50 | 4.50 | 4.90 | +1.00 | +28.57% | 155 | 42 | 48.05% |
| RH230203C00317500 | 2023-01-31 3:09PM EST | 317.50 | 2.90 | 3.50 | 4.10 | -0.55 | -15.94% | 10 | 6 | 49.34% |
| RH230203C00320000 | 2023-01-31 3:58PM EST | 320.00 | 2.70 | 2.70 | 3.20 | +0.50 | +22.73% | 8 | 129 | 48.71% |
| RH230203C00322500 | 2023-01-30 12:52PM EST | 322.50 | 2.55 | 2.00 | 2.40 | 0.00 | - | 13 | 30 | 47.64% |
| RH230203C00325000 | 2023-01-31 3:08PM EST | 325.00 | 1.30 | 1.50 | 1.95 | -0.40 | -23.53% | 5 | 335 | 48.73% |
| RH230203C00330000 | 2023-01-31 1:29PM EST | 330.00 | 0.84 | 0.80 | 1.10 | -0.21 | -20.00% | 1 | 67 | 48.41% |
| RH230203C00335000 | 2023-01-31 10:35AM EST | 335.00 | 0.52 | 0.40 | 0.65 | -0.08 | -13.33% | 1 | 90 | 49.46% |
| RH230203C00340000 | 2023-01-31 1:29PM EST | 340.00 | 0.31 | 0.20 | 0.40 | -0.19 | -38.00% | 1 | 84 | 51.17% |
| RH230203C00345000 | 2023-01-27 3:45PM EST | 345.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 52.93% |
| RH230203C00350000 | 2023-01-30 11:42AM EST | 350.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 8 | 60.06% |
| RH230203C00355000 | 2023-01-23 11:58AM EST | 355.00 | 0.46 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 63.77% |
| RH230203C00360000 | 2023-01-30 10:48AM EST | 360.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 6 | 310 | 59.38% |
| RH230203C00365000 | 2023-01-17 11:11AM EST | 365.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 6 | 75.00% |
| RH230203C00370000 | 2023-01-10 1:21PM EST | 370.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 22 | 80.37% |
| RH230203C00375000 | 2023-01-23 3:52PM EST | 375.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 2 | 85.55% |
| RH230203C00380000 | 2023-01-26 9:52AM EST | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 89.16% |
| RH230203C00400000 | 2023-01-24 10:10AM EST | 400.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 108.30% |
Ventaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230203P00180000 | 2023-01-10 12:26PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 194.53% |
| RH230203P00185000 | 2023-01-03 12:16PM EST | 185.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 185.16% |
| RH230203P00200000 | 2023-01-09 11:01AM EST | 200.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 187.89% |
| RH230203P00205000 | 2023-01-18 11:55AM EST | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 158.20% |
| RH230203P00210000 | 2023-01-20 9:47AM EST | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 143.75% |
| RH230203P00215000 | 2023-01-04 11:22AM EST | 215.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 141.80% |
| RH230203P00220000 | 2023-01-10 11:24AM EST | 220.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 133.98% |
| RH230203P00225000 | 2023-01-11 10:29AM EST | 225.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 126.17% |
| RH230203P00230000 | 2023-01-09 9:34AM EST | 230.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 118.36% |
| RH230203P00235000 | 2023-01-24 1:54PM EST | 235.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 110.94% |
| RH230203P00240000 | 2023-01-24 1:54PM EST | 240.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 103.52% |
| RH230203P00245000 | 2023-01-31 1:23PM EST | 245.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 5 | 33 | 96.09% |
| RH230203P00250000 | 2023-01-30 9:52AM EST | 250.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 92.19% |
| RH230203P00255000 | 2023-01-24 1:24PM EST | 255.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 87.50% |
| RH230203P00260000 | 2023-01-30 3:13PM EST | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 41 | 82.23% |
| RH230203P00265000 | 2023-01-31 1:23PM EST | 265.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 10 | 35 | 76.37% |
| RH230203P00267500 | 2023-01-26 2:24PM EST | 267.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | - | 8 | 75.59% |
| RH230203P00270000 | 2023-01-30 1:49PM EST | 270.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 3 | 56 | 75.29% |
| RH230203P00272500 | 2023-01-26 3:37PM EST | 272.50 | 0.60 | 0.05 | 0.60 | 0.00 | - | 11 | 13 | 72.31% |
| RH230203P00275000 | 2023-01-30 12:25PM EST | 275.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 60 | 96 | 70.12% |
| RH230203P00277500 | 2023-01-31 2:25PM EST | 277.50 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 49 | 20 | 65.14% |
| RH230203P00280000 | 2023-01-31 2:35PM EST | 280.00 | 0.40 | 0.30 | 0.50 | -0.28 | -41.18% | 12 | 373 | 62.65% |
| RH230203P00282500 | 2023-01-30 2:02PM EST | 282.50 | 0.77 | 0.35 | 0.55 | 0.00 | - | 10 | 28 | 59.91% |
| RH230203P00285000 | 2023-01-31 2:19PM EST | 285.00 | 0.65 | 0.40 | 0.65 | -0.45 | -40.91% | 3 | 90 | 57.57% |
| RH230203P00287500 | 2023-01-31 3:53PM EST | 287.50 | 0.66 | 0.55 | 0.80 | -0.63 | -48.84% | 1 | 38 | 56.49% |
| RH230203P00290000 | 2023-01-31 3:53PM EST | 290.00 | 0.87 | 0.70 | 1.05 | -0.88 | -50.29% | 7 | 77 | 55.62% |
| RH230203P00292500 | 2023-01-31 9:35AM EST | 292.50 | 1.78 | 0.75 | 1.25 | -0.02 | -1.11% | 1 | 8 | 52.78% |
| RH230203P00295000 | 2023-01-31 2:11PM EST | 295.00 | 1.73 | 1.15 | 1.50 | -0.87 | -33.46% | 3 | 57 | 52.30% |
| RH230203P00297500 | 2023-01-31 3:53PM EST | 297.50 | 1.76 | 1.50 | 1.90 | -1.44 | -45.00% | 2 | 54 | 51.47% |
| RH230203P00300000 | 2023-01-31 3:53PM EST | 300.00 | 2.22 | 1.95 | 2.40 | -2.28 | -50.67% | 23 | 214 | 50.73% |
| RH230203P00302500 | 2023-01-31 9:45AM EST | 302.50 | 3.90 | 2.50 | 2.95 | -0.45 | -10.34% | 20 | 10 | 51.79% |
| RH230203P00305000 | 2023-01-31 9:48AM EST | 305.00 | 4.55 | 3.10 | 3.60 | -1.15 | -20.18% | 2 | 154 | 50.51% |
| RH230203P00307500 | 2023-01-31 3:20PM EST | 307.50 | 5.60 | 3.90 | 4.50 | -0.70 | -11.11% | 24 | 15 | 50.26% |
| RH230203P00310000 | 2023-01-31 3:58PM EST | 310.00 | 5.35 | 4.80 | 5.50 | -2.05 | -27.70% | 12 | 43 | 49.63% |
| RH230203P00312500 | 2023-01-30 3:33PM EST | 312.50 | 9.30 | 6.00 | 6.60 | 0.00 | - | 5 | 71 | 48.63% |
| RH230203P00315000 | 2023-01-31 11:03AM EST | 315.00 | 9.00 | 7.30 | 8.10 | -0.70 | -7.22% | 5 | 21 | 49.54% |
| RH230203P00320000 | 2023-01-23 11:04AM EST | 320.00 | 14.60 | 9.90 | 11.40 | 0.00 | - | 1 | 6 | 50.33% |
| RH230203P00322500 | 2023-01-23 11:28AM EST | 322.50 | 17.40 | 10.60 | 13.20 | 0.00 | - | - | 3 | 50.34% |
| RH230203P00330000 | 2023-01-27 3:51PM EST | 330.00 | 20.00 | 18.00 | 20.00 | 0.00 | - | 1 | 8 | 59.35% |
© 2023 Yahoo. Todos los derechos reservados.
