Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
311,99+6,47 (+2,12%)
Al cierre: 04:00PM EST
311,99 0,00 (0,00%)
Después del cierre: 04:26PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230203C002300002023-01-31 2:45PM EST230.0082.4080.2084.00+1.48+1.83%210123.83%
RH230203C002550002023-01-27 1:17PM EST255.0055.2055.3058.600.00-115140.33%
RH230203C002600002022-12-23 10:06AM EST260.0018.1038.6042.500.00-110.00%
RH230203C002650002023-01-04 11:21AM EST265.0017.7045.8048.400.00-3971.39%
RH230203C002700002023-01-13 1:07PM EST270.0047.6640.7043.600.00-11067.87%
RH230203C002750002023-01-30 2:56PM EST275.0034.2935.7038.400.00-21552.54%
RH230203C002775002023-01-27 9:38AM EST277.5032.0832.6036.600.00-1153.52%
RH230203C002800002023-01-26 9:45AM EST280.0032.0031.1033.500.00-2459.57%
RH230203C002850002023-01-31 10:44AM EST285.0025.4826.6028.60-2.40-8.61%11759.60%
RH230203C002875002023-01-25 1:16PM EST287.5020.2023.4027.500.00--361.91%
RH230203C002900002023-01-26 11:39AM EST290.0020.8322.1024.00+2.85+15.85%12858.69%
RH230203C002925002023-01-27 11:22AM EST292.5016.8119.5022.700.00-2261.45%
RH230203C002950002023-01-30 3:09PM EST295.0016.1017.4019.000.00-12950.73%
RH230203C002975002023-01-30 3:13PM EST297.5014.3015.5017.000.00-62752.15%
RH230203C003000002023-01-30 3:27PM EST300.0011.8013.6015.000.00-29552.10%
RH230203C003025002023-01-30 3:29PM EST302.5010.3011.9012.600.00-4550.04%
RH230203C003050002023-01-31 2:41PM EST305.009.4010.1010.90+0.50+5.62%33753.13%
RH230203C003075002023-01-30 2:48PM EST307.507.198.409.200.00-65251.93%
RH230203C003100002023-01-31 3:37PM EST310.006.007.007.70+0.70+13.21%932151.27%
RH230203C003125002023-01-31 2:41PM EST312.505.205.706.30-0.08-1.52%68050.24%
RH230203C003150002023-01-31 3:53PM EST315.004.504.504.90+1.00+28.57%1554248.05%
RH230203C003175002023-01-31 3:09PM EST317.502.903.504.10-0.55-15.94%10649.34%
RH230203C003200002023-01-31 3:58PM EST320.002.702.703.20+0.50+22.73%812948.71%
RH230203C003225002023-01-30 12:52PM EST322.502.552.002.400.00-133047.64%
RH230203C003250002023-01-31 3:08PM EST325.001.301.501.95-0.40-23.53%533548.73%
RH230203C003300002023-01-31 1:29PM EST330.000.840.801.10-0.21-20.00%16748.41%
RH230203C003350002023-01-31 10:35AM EST335.000.520.400.65-0.08-13.33%19049.46%
RH230203C003400002023-01-31 1:29PM EST340.000.310.200.40-0.19-38.00%18451.17%
RH230203C003450002023-01-27 3:45PM EST345.000.500.000.500.00-21252.93%
RH230203C003500002023-01-30 11:42AM EST350.000.200.050.500.00-5860.06%
RH230203C003550002023-01-23 11:58AM EST355.000.460.000.450.00-51763.77%
RH230203C003600002023-01-30 10:48AM EST360.000.180.000.150.00-631059.38%
RH230203C003650002023-01-17 11:11AM EST365.000.600.000.450.00--675.00%
RH230203C003700002023-01-10 1:21PM EST370.001.000.000.450.00--2280.37%
RH230203C003750002023-01-23 3:52PM EST375.000.150.000.450.00--285.55%
RH230203C003800002023-01-26 9:52AM EST380.000.100.000.400.00-11589.16%
RH230203C004000002023-01-24 10:10AM EST400.000.230.000.400.00-17108.30%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230203P001800002023-01-10 12:26PM EST180.000.050.000.100.00-12194.53%
RH230203P001850002023-01-03 12:16PM EST185.001.000.000.100.00-29185.16%
RH230203P002000002023-01-09 11:01AM EST200.000.290.000.400.00-14187.89%
RH230203P002050002023-01-18 11:55AM EST205.000.050.000.150.00-13158.20%
RH230203P002100002023-01-20 9:47AM EST210.000.100.000.100.00-354143.75%
RH230203P002150002023-01-04 11:22AM EST215.002.100.000.150.00-14141.80%
RH230203P002200002023-01-10 11:24AM EST220.000.500.000.150.00-36133.98%
RH230203P002250002023-01-11 10:29AM EST225.000.350.000.150.00-26126.17%
RH230203P002300002023-01-09 9:34AM EST230.001.200.000.150.00-14118.36%
RH230203P002350002023-01-24 1:54PM EST235.000.250.000.150.00-214110.94%
RH230203P002400002023-01-24 1:54PM EST240.000.300.000.150.00-223103.52%
RH230203P002450002023-01-31 1:23PM EST245.000.080.000.15-0.05-38.46%53396.09%
RH230203P002500002023-01-30 9:52AM EST250.000.200.000.200.00-12492.19%
RH230203P002550002023-01-24 1:24PM EST255.000.400.000.250.00-51987.50%
RH230203P002600002023-01-30 3:13PM EST260.000.150.000.300.00-254182.23%
RH230203P002650002023-01-31 1:23PM EST265.000.200.050.30-0.10-33.33%103576.37%
RH230203P002675002023-01-26 2:24PM EST267.500.400.050.400.00--875.59%
RH230203P002700002023-01-30 1:49PM EST270.000.300.050.550.00-35675.29%
RH230203P002725002023-01-26 3:37PM EST272.500.600.050.600.00-111372.31%
RH230203P002750002023-01-30 12:25PM EST275.000.400.150.600.00-609670.12%
RH230203P002775002023-01-31 2:25PM EST277.500.350.250.45-0.20-36.36%492065.14%
RH230203P002800002023-01-31 2:35PM EST280.000.400.300.50-0.28-41.18%1237362.65%
RH230203P002825002023-01-30 2:02PM EST282.500.770.350.550.00-102859.91%
RH230203P002850002023-01-31 2:19PM EST285.000.650.400.65-0.45-40.91%39057.57%
RH230203P002875002023-01-31 3:53PM EST287.500.660.550.80-0.63-48.84%13856.49%
RH230203P002900002023-01-31 3:53PM EST290.000.870.701.05-0.88-50.29%77755.62%
RH230203P002925002023-01-31 9:35AM EST292.501.780.751.25-0.02-1.11%1852.78%
RH230203P002950002023-01-31 2:11PM EST295.001.731.151.50-0.87-33.46%35752.30%
RH230203P002975002023-01-31 3:53PM EST297.501.761.501.90-1.44-45.00%25451.47%
RH230203P003000002023-01-31 3:53PM EST300.002.221.952.40-2.28-50.67%2321450.73%
RH230203P003025002023-01-31 9:45AM EST302.503.902.502.95-0.45-10.34%201051.79%
RH230203P003050002023-01-31 9:48AM EST305.004.553.103.60-1.15-20.18%215450.51%
RH230203P003075002023-01-31 3:20PM EST307.505.603.904.50-0.70-11.11%241550.26%
RH230203P003100002023-01-31 3:58PM EST310.005.354.805.50-2.05-27.70%124349.63%
RH230203P003125002023-01-30 3:33PM EST312.509.306.006.600.00-57148.63%
RH230203P003150002023-01-31 11:03AM EST315.009.007.308.10-0.70-7.22%52149.54%
RH230203P003200002023-01-23 11:04AM EST320.0014.609.9011.400.00-1650.33%
RH230203P003225002023-01-23 11:28AM EST322.5017.4010.6013.200.00--350.34%
RH230203P003300002023-01-27 3:51PM EST330.0020.0018.0020.000.00-1859.35%