Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0562 -0,0026 (-0,24%) Petróleo Brent
112,69 +0,65 (+0,58%) Oro
1.845,10 +3,90 (+0,21%) BTC-EUR
27.588,21 -1.195,99 (-4,16%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara27 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220527C00230000 | 2022-05-02 9:34AM EDT | 230.00 | 103.90 | 37.90 | 44.40 | 0.00 | - | 1 | 1 | 103.81% |
| RH220527C00260000 | 2022-05-20 2:44PM EDT | 260.00 | 13.13 | 15.50 | 18.20 | -12.87 | -49.50% | 3 | 6 | 82.68% |
| RH220527C00282500 | 2022-05-20 11:14AM EDT | 282.50 | 4.80 | 5.20 | 8.00 | -6.80 | -58.62% | 14 | 16 | 81.01% |
| RH220527C00287500 | 2022-05-20 3:07PM EDT | 287.50 | 3.10 | 3.90 | 5.00 | -4.70 | -60.26% | 15 | 12 | 75.02% |
| RH220527C00290000 | 2022-05-20 3:32PM EDT | 290.00 | 3.19 | 3.20 | 4.30 | -6.31 | -66.42% | 125 | 59 | 73.90% |
| RH220527C00295000 | 2022-05-20 3:58PM EDT | 295.00 | 2.75 | 2.40 | 4.90 | -2.00 | -42.11% | 30 | 4 | 81.84% |
| RH220527C00300000 | 2022-05-20 3:32PM EDT | 300.00 | 1.75 | 1.75 | 2.90 | -2.50 | -58.82% | 17 | 31 | 76.76% |
| RH220527C00305000 | 2022-05-20 2:17PM EDT | 305.00 | 1.03 | 1.15 | 2.00 | -2.57 | -71.39% | 20 | 35 | 74.83% |
| RH220527C00310000 | 2022-05-20 3:59PM EDT | 310.00 | 1.10 | 0.95 | 2.00 | -1.50 | -57.69% | 5 | 26 | 80.03% |
| RH220527C00315000 | 2022-05-20 1:58PM EDT | 315.00 | 0.70 | 0.65 | 0.95 | -1.80 | -72.00% | 10 | 22 | 74.63% |
| RH220527C00320000 | 2022-05-20 3:42PM EDT | 320.00 | 0.63 | 0.25 | 1.10 | -0.82 | -56.55% | 6 | 25 | 77.44% |
| RH220527C00325000 | 2022-05-20 12:50PM EDT | 325.00 | 0.50 | 0.15 | 1.00 | -0.75 | -60.00% | 3 | 13 | 80.18% |
| RH220527C00330000 | 2022-05-20 3:59PM EDT | 330.00 | 0.35 | 0.35 | 1.30 | -1.80 | -83.72% | 39 | 9 | 91.48% |
| RH220527C00335000 | 2022-05-19 1:24PM EDT | 335.00 | 0.25 | 0.20 | 0.50 | -0.51 | -67.11% | 1 | 81 | 82.62% |
| RH220527C00340000 | 2022-05-20 3:50PM EDT | 340.00 | 0.25 | 0.15 | 0.75 | -0.25 | -50.00% | 32 | 50 | 90.87% |
| RH220527C00345000 | 2022-05-20 3:50PM EDT | 345.00 | 0.20 | 0.10 | 0.20 | -0.41 | -67.21% | 1 | 23 | 80.86% |
| RH220527C00350000 | 2022-05-20 3:56PM EDT | 350.00 | 0.11 | 0.10 | 0.15 | -0.54 | -83.08% | 35 | 41 | 82.81% |
| RH220527C00355000 | 2022-05-13 3:28PM EDT | 355.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 114.55% |
| RH220527C00360000 | 2022-05-17 2:59PM EDT | 360.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 105.27% |
| RH220527C00365000 | 2022-05-05 2:46PM EDT | 365.00 | 3.15 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 122.75% |
| RH220527C00370000 | 2022-05-18 11:07AM EDT | 370.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 20 | 29 | 127.05% |
| RH220527C00375000 | 2022-05-20 11:03AM EDT | 375.00 | 0.10 | 0.00 | 0.80 | -0.68 | -87.18% | 1 | 9 | 118.36% |
| RH220527C00380000 | 2022-05-11 12:40PM EDT | 380.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 1 | 60 | 122.17% |
| RH220527C00385000 | 2022-05-13 10:16AM EDT | 385.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 15 | 22 | 139.45% |
| RH220527C00390000 | 2022-05-09 9:34AM EDT | 390.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 143.41% |
| RH220527C00395000 | 2022-05-04 2:47PM EDT | 395.00 | 3.14 | 0.00 | 0.90 | 0.00 | - | 20 | 19 | 135.74% |
| RH220527C00400000 | 2022-05-20 12:24PM EDT | 400.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 5 | 17 | 114.45% |
| RH220527C00405000 | 2022-05-20 12:20PM EDT | 405.00 | 0.05 | 0.00 | 1.50 | -1.81 | -97.31% | 2 | 10 | 154.88% |
| RH220527C00410000 | 2022-05-20 12:20PM EDT | 410.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 1 | 39 | 123.63% |
| RH220527C00420000 | 2022-05-16 1:20PM EDT | 420.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 156.74% |
| RH220527C00430000 | 2022-05-20 12:22PM EDT | 430.00 | 0.05 | 0.00 | 1.05 | -0.14 | -73.68% | 1 | 6 | 163.48% |
| RH220527C00500000 | 2022-05-18 3:19PM EDT | 500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 42 | 341 | 163.28% |
Ventaspara27 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220527P00195000 | 2022-05-16 9:54AM EDT | 195.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 7 | 12 | 135.64% |
| RH220527P00210000 | 2022-05-20 11:03AM EDT | 210.00 | 0.60 | 0.30 | 1.05 | 0.00 | - | 5 | 9 | 106.06% |
| RH220527P00220000 | 2022-05-20 3:57PM EDT | 220.00 | 0.95 | 0.90 | 1.30 | -1.05 | -52.50% | 9 | 13 | 99.46% |
| RH220527P00230000 | 2022-05-20 3:19PM EDT | 230.00 | 2.50 | 1.55 | 2.05 | +0.90 | +56.25% | 5 | 7 | 93.36% |
| RH220527P00240000 | 2022-05-20 2:42PM EDT | 240.00 | 4.30 | 2.70 | 3.40 | -1.30 | -23.21% | 62 | 62 | 88.87% |
| RH220527P00250000 | 2022-05-20 3:56PM EDT | 250.00 | 5.00 | 4.40 | 5.20 | +1.10 | +28.21% | 55 | 22 | 82.80% |
| RH220527P00255000 | 2022-05-20 3:45PM EDT | 255.00 | 6.72 | 5.90 | 6.70 | -2.48 | -26.96% | 29 | 15 | 82.21% |
| RH220527P00260000 | 2022-05-20 3:09PM EDT | 260.00 | 10.71 | 7.30 | 8.40 | +5.11 | +91.25% | 7 | 68 | 79.82% |
| RH220527P00270000 | 2022-05-20 12:55PM EDT | 270.00 | 16.69 | 11.40 | 12.60 | +7.57 | +83.00% | 41 | 120 | 75.89% |
| RH220527P00275000 | 2022-05-20 2:44PM EDT | 275.00 | 18.80 | 14.10 | 15.50 | +7.20 | +62.07% | 22 | 6 | 75.38% |
| RH220527P00277500 | 2022-05-20 10:10AM EDT | 277.50 | 14.70 | 15.80 | 16.90 | +0.50 | +3.52% | 12 | 5 | 75.27% |
| RH220527P00280000 | 2022-05-20 3:47PM EDT | 280.00 | 18.00 | 16.90 | 19.30 | -1.80 | -9.09% | 6 | 22 | 76.03% |
| RH220527P00282500 | 2022-05-20 2:51PM EDT | 282.50 | 22.70 | 19.10 | 20.20 | +7.60 | +50.33% | 15 | 8 | 74.77% |
| RH220527P00285000 | 2022-05-18 3:28PM EDT | 285.00 | 29.10 | 20.70 | 24.60 | 0.00 | - | 5 | 17 | 83.87% |
| RH220527P00290000 | 2022-05-20 10:02AM EDT | 290.00 | 20.58 | 22.90 | 27.80 | +3.58 | +21.06% | 1 | 27 | 75.61% |
| RH220527P00295000 | 2022-05-18 9:33AM EDT | 295.00 | 19.30 | 27.00 | 31.50 | 0.00 | - | 1 | 17 | 74.33% |
| RH220527P00300000 | 2022-05-19 3:42PM EDT | 300.00 | 26.00 | 31.10 | 35.80 | 0.00 | - | 2 | 44 | 73.68% |
| RH220527P00305000 | 2022-05-17 3:45PM EDT | 305.00 | 16.20 | 37.30 | 40.10 | 0.00 | - | 2 | 24 | 83.81% |
| RH220527P00310000 | 2022-05-20 3:53PM EDT | 310.00 | 43.30 | 40.60 | 44.80 | +23.51 | +118.80% | 21 | 2 | 77.44% |
| RH220527P00315000 | 2022-05-19 1:55PM EDT | 315.00 | 36.60 | 42.60 | 52.00 | 0.00 | - | 3 | 10 | 76.64% |
| RH220527P00320000 | 2022-05-20 9:33AM EDT | 320.00 | 41.60 | 47.70 | 57.00 | -0.80 | -1.89% | 1 | 8 | 83.30% |
| RH220527P00325000 | 2022-05-16 11:21AM EDT | 325.00 | 43.82 | 52.60 | 61.50 | 0.00 | - | 4 | 30 | 82.13% |
| RH220527P00330000 | 2022-05-17 10:19AM EDT | 330.00 | 36.97 | 57.50 | 66.50 | 0.00 | - | 6 | 6 | 85.94% |
| RH220527P00335000 | 2022-05-18 9:37AM EDT | 335.00 | 58.00 | 62.60 | 71.50 | 0.00 | - | 1 | 9 | 92.24% |
| RH220527P00340000 | 2022-05-18 9:35AM EDT | 340.00 | 59.00 | 67.50 | 76.50 | 0.00 | - | 1 | 7 | 95.65% |
| RH220527P00345000 | 2022-05-19 11:37AM EDT | 345.00 | 71.27 | 72.40 | 81.50 | 0.00 | - | 2 | 24 | 98.78% |
| RH220527P00350000 | 2022-04-19 10:49AM EDT | 350.00 | 24.90 | 73.80 | 79.90 | 0.00 | - | 20 | 21 | 0.00% |
| RH220527P00355000 | 2022-05-04 9:47AM EDT | 355.00 | 31.10 | 82.70 | 91.00 | 0.00 | - | 2 | 3 | 104.20% |
| RH220527P00360000 | 2022-04-25 2:57PM EDT | 360.00 | 38.30 | 87.20 | 96.50 | 0.00 | - | 1 | 20 | 108.40% |
| RH220527P00380000 | 2022-05-18 2:43PM EDT | 380.00 | 117.19 | 106.60 | 116.00 | 0.00 | - | 1 | 1 | 202.22% |
| RH220527P00390000 | 2022-05-16 12:14AM EDT | 390.00 | 108.40 | 116.50 | 126.00 | 0.00 | - | - | 1 | 212.35% |
| RH220527P00405000 | 2022-05-04 2:47PM EDT | 405.00 | 79.00 | 131.80 | 141.00 | 0.00 | - | - | 1 | 50.00% |
| RH220527P00425000 | 2022-04-29 9:55AM EDT | 425.00 | 75.70 | 151.70 | 161.00 | 0.00 | - | 1 | 0 | 244.78% |
| RH220527P00430000 | 2022-05-05 9:40AM EDT | 430.00 | 104.00 | 156.60 | 166.00 | 0.00 | - | - | 1 | 249.07% |
© 2022 Yahoo. Todos los derechos reservados.
