Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.226,55 -377,18 (-0,70%)
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:
Opciones de comprapara6 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240906C00230000 | 2024-08-16 11:11AM EDT | 230.00 | 42.30 | 20.50 | 26.90 | 0.00 | - | 3 | 3 | 91.58% |
| RH240906C00240000 | 2024-08-30 2:40PM EDT | 240.00 | 14.60 | 13.10 | 19.30 | -19.99 | -57.79% | 3 | 5 | 58.83% |
| RH240906C00245000 | 2024-08-30 2:59PM EDT | 245.00 | 10.53 | 10.70 | 14.70 | -12.17 | -53.61% | 1 | 14 | 59.35% |
| RH240906C00250000 | 2024-08-30 3:45PM EDT | 250.00 | 7.70 | 8.80 | 9.40 | -26.30 | -77.35% | 19 | 1 | 55.10% |
| RH240906C00255000 | 2024-08-30 3:51PM EDT | 255.00 | 6.35 | 6.10 | 6.60 | -1.85 | -22.56% | 74 | 21 | 53.66% |
| RH240906C00260000 | 2024-08-30 3:45PM EDT | 260.00 | 3.70 | 3.80 | 4.70 | -4.50 | -54.88% | 46 | 43 | 52.92% |
| RH240906C00262500 | 2024-08-30 3:33PM EDT | 262.50 | 3.10 | 2.95 | 3.90 | -3.70 | -54.41% | 7 | - | 52.71% |
| RH240906C00265000 | 2024-08-30 3:29PM EDT | 265.00 | 2.65 | 2.20 | 3.30 | -4.45 | -62.68% | 99 | 39 | 52.76% |
| RH240906C00267500 | 2024-08-30 11:30AM EDT | 267.50 | 2.56 | 0.75 | 2.60 | -5.75 | -69.19% | 4 | 13 | 56.93% |
| RH240906C00270000 | 2024-08-30 3:38PM EDT | 270.00 | 1.66 | 1.50 | 2.25 | -2.58 | -60.85% | 88 | 172 | 54.59% |
| RH240906C00272500 | 2024-08-30 3:20PM EDT | 272.50 | 1.13 | 1.00 | 1.95 | -5.87 | -83.86% | 10 | 67 | 54.64% |
| RH240906C00275000 | 2024-08-30 1:52PM EDT | 275.00 | 1.20 | 0.75 | 2.70 | -1.55 | -56.36% | 39 | 124 | 62.28% |
| RH240906C00277500 | 2024-08-30 3:28PM EDT | 277.50 | 0.75 | 0.65 | 1.85 | -3.07 | -80.37% | 7 | 89 | 60.33% |
| RH240906C00280000 | 2024-08-30 3:41PM EDT | 280.00 | 0.80 | 0.50 | 1.95 | -1.75 | -68.63% | 49 | 53 | 64.06% |
| RH240906C00282500 | 2024-08-30 3:40PM EDT | 282.50 | 0.62 | 0.40 | 0.85 | -1.53 | -71.16% | 121 | 116 | 57.28% |
| RH240906C00285000 | 2024-08-30 3:45PM EDT | 285.00 | 0.76 | 0.30 | 1.15 | -0.32 | -29.63% | 10 | 49 | 62.94% |
| RH240906C00287500 | 2024-08-29 3:54PM EDT | 287.50 | 0.79 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 86.60% |
| RH240906C00290000 | 2024-08-29 3:59PM EDT | 290.00 | 0.80 | 0.20 | 2.25 | 0.00 | - | 25 | 63 | 79.49% |
| RH240906C00295000 | 2024-08-29 2:42PM EDT | 295.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 13 | 75 | 102.64% |
| RH240906C00300000 | 2024-08-30 11:54AM EDT | 300.00 | 0.20 | 0.00 | 1.50 | -0.70 | -77.78% | 7 | 19 | 83.69% |
| RH240906C00305000 | 2024-08-29 12:25PM EDT | 305.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | 101 | 110 | 116.14% |
| RH240906C00310000 | 2024-08-30 1:26PM EDT | 310.00 | 0.50 | 0.00 | 2.00 | +0.05 | +11.11% | 30 | 3 | 102.10% |
| RH240906C00320000 | 2024-08-29 12:11PM EDT | 320.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 136.67% |
| RH240906C00325000 | 2024-08-29 9:45AM EDT | 325.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 143.12% |
| RH240906C00330000 | 2024-08-26 9:30AM EDT | 330.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 149.39% |
| RH240906C00340000 | 2024-08-26 11:55AM EDT | 340.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 20 | 29 | 124.95% |
| RH240906C00345000 | 2024-08-16 1:51PM EDT | 345.00 | 0.11 | 0.00 | 2.30 | -0.99 | -90.00% | 1 | 3 | 145.70% |
| RH240906C00350000 | 2024-08-12 10:34AM EDT | 350.00 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 95.70% |
| RH240906C00355000 | 2024-08-28 10:24AM EDT | 355.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 178.42% |
| RH240906C00360000 | 2024-08-27 3:42PM EDT | 360.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 183.84% |
| RH240906C00370000 | 2024-08-08 11:11AM EDT | 370.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 194.29% |
| RH240906C00380000 | 2024-08-28 9:56AM EDT | 380.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 121.88% |
Opciones de ventapara6 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240906P00150000 | 2024-08-22 11:33AM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 31 | 172.27% |
| RH240906P00165000 | 2024-08-20 3:09PM EDT | 165.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 236.13% |
| RH240906P00185000 | 2024-08-13 2:51PM EDT | 185.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 134.96% |
| RH240906P00200000 | 2024-08-14 11:58AM EDT | 200.00 | 1.79 | 0.00 | 3.50 | 0.00 | - | 3 | 17 | 140.19% |
| RH240906P00210000 | 2024-08-30 12:06PM EDT | 210.00 | 0.30 | 0.00 | 0.55 | -0.74 | -71.15% | 5 | 12 | 78.71% |
| RH240906P00215000 | 2024-08-30 12:08PM EDT | 215.00 | 0.45 | 0.00 | 4.00 | +0.15 | +50.00% | 2 | 19 | 110.89% |
| RH240906P00220000 | 2024-08-29 2:27PM EDT | 220.00 | 0.75 | 0.10 | 1.15 | 0.00 | - | 1 | 11 | 73.29% |
| RH240906P00225000 | 2024-08-30 12:40PM EDT | 225.00 | 0.67 | 0.55 | 1.95 | -0.18 | -21.18% | 13 | 37 | 76.49% |
| RH240906P00230000 | 2024-08-30 1:00PM EDT | 230.00 | 1.00 | 0.70 | 1.30 | +0.05 | +5.26% | 25 | 29 | 61.91% |
| RH240906P00235000 | 2024-08-30 3:46PM EDT | 235.00 | 1.50 | 1.20 | 1.70 | -0.57 | -27.54% | 173 | 23 | 58.30% |
| RH240906P00240000 | 2024-08-30 3:59PM EDT | 240.00 | 2.25 | 2.20 | 2.75 | -0.95 | -29.69% | 172 | 208 | 58.57% |
| RH240906P00245000 | 2024-08-30 3:28PM EDT | 245.00 | 3.90 | 3.10 | 4.30 | +0.35 | +9.86% | 10 | 85 | 56.73% |
| RH240906P00250000 | 2024-08-30 3:59PM EDT | 250.00 | 5.50 | 5.00 | 5.40 | -0.65 | -10.57% | 227 | 146 | 53.52% |
| RH240906P00252500 | 2024-08-30 3:32PM EDT | 252.50 | 6.90 | 5.90 | 7.10 | +2.51 | +57.18% | 17 | 2 | 54.74% |
| RH240906P00255000 | 2024-08-30 3:57PM EDT | 255.00 | 7.90 | 7.30 | 7.80 | +1.89 | +31.45% | 19 | 20 | 52.91% |
| RH240906P00257500 | 2024-08-30 2:16PM EDT | 257.50 | 9.41 | 7.20 | 10.10 | -0.44 | -4.47% | 129 | 5 | 50.32% |
| RH240906P00260000 | 2024-08-30 12:34PM EDT | 260.00 | 11.20 | 9.90 | 14.40 | +0.75 | +7.18% | 112 | 128 | 65.77% |
| RH240906P00262500 | 2024-08-29 3:05PM EDT | 262.50 | 11.82 | 11.50 | 14.60 | +1.72 | +17.03% | 1 | 100 | 59.72% |
| RH240906P00265000 | 2024-08-30 3:01PM EDT | 265.00 | 15.97 | 10.90 | 17.20 | +4.09 | +34.43% | 6 | 212 | 52.76% |
| RH240906P00267500 | 2024-08-30 3:43PM EDT | 267.50 | 16.70 | 12.70 | 17.90 | +6.40 | +62.14% | 4 | 117 | 70.85% |
| RH240906P00270000 | 2024-08-30 3:32PM EDT | 270.00 | 19.00 | 16.70 | 21.70 | +6.20 | +48.44% | 6 | 78 | 65.26% |
| RH240906P00272500 | 2024-08-30 10:49AM EDT | 272.50 | 20.80 | 18.40 | 24.40 | +4.25 | +25.68% | 10 | 4 | 67.38% |
| RH240906P00275000 | 2024-08-28 10:56AM EDT | 275.00 | 22.60 | 20.50 | 26.60 | +7.80 | +52.70% | 10 | 38 | 68.48% |
| RH240906P00277500 | 2024-08-30 10:36AM EDT | 277.50 | 22.10 | 22.30 | 29.10 | +10.00 | +82.64% | 2 | 40 | 68.95% |
| RH240906P00280000 | 2024-08-28 11:28AM EDT | 280.00 | 18.00 | 23.90 | 29.90 | 0.00 | - | 1 | 76 | 53.17% |
| RH240906P00282500 | 2024-08-30 11:39AM EDT | 282.50 | 29.00 | 27.10 | 33.60 | +6.00 | +26.09% | 1 | 1 | 72.88% |
| RH240906P00285000 | 2024-08-30 12:00PM EDT | 285.00 | 32.10 | 28.00 | 36.00 | +9.60 | +42.67% | 5 | 6 | 62.43% |
| RH240906P00290000 | 2024-08-22 3:51PM EDT | 290.00 | 30.40 | 32.90 | 40.80 | 0.00 | - | 2 | 3 | 65.82% |
| RH240906P00295000 | 2024-08-06 9:57AM EDT | 295.00 | 46.00 | 37.80 | 46.10 | 0.00 | - | 1 | 1 | 74.80% |
| RH240906P00300000 | 2024-08-02 12:03PM EDT | 300.00 | 47.20 | 42.80 | 51.00 | 0.00 | - | 1 | 1 | 79.88% |
© 2024 Yahoo. Todos los derechos reservados.