Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
537,14-23,61 (-4,21%)
Al cierre: 04:00PM EST
535,00 -2,14 (-0,40%)
Después del cierre: 07:49PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH211210C003100002021-12-03 10:36AM EST310.00232.00223.50232.50+232.00-20211.23%
RH211210C003300002021-12-03 9:51AM EST330.00220.00203.50212.50+220.00-10189.75%
RH211210C003500002021-12-02 10:58AM EST350.00210.70183.10192.50+210.70--21162.60%
RH211210C004700002021-12-03 12:27PM EST470.0074.0070.5078.90+74.00-4030116.21%
RH211210C004750002021-12-03 12:27PM EST475.0070.3367.6074.50+70.33-4030117.68%
RH211210C004900002021-12-03 11:37AM EST490.0060.0556.6063.70+60.05-10118.41%
RH211210C004950002021-12-02 10:56AM EST495.0075.3052.2060.20+75.30--4116.20%
RH211210C005000002021-12-03 3:47PM EST500.0052.0049.2057.00+52.00-181117.26%
RH211210C005100002021-12-02 11:40AM EST510.0068.5044.4050.00+68.50--15118.90%
RH211210C005150002021-12-02 10:41AM EST515.0060.7042.1046.10+60.70--4118.35%
RH211210C005200002021-12-03 12:08PM EST520.0036.6039.2043.50+36.60-145118.68%
RH211210C005250002021-12-03 3:11PM EST525.0032.2833.9040.10+32.28-12112.56%
RH211210C005300002021-12-03 3:48PM EST530.0035.1233.8038.40+35.12-50118.85%
RH211210C005350002021-12-03 3:30PM EST535.0031.3228.8035.90+31.32-52114.14%
RH211210C005400002021-12-03 3:58PM EST540.0031.0728.8033.40-10.13-24.59%6113118.13%
RH211210C005450002021-12-03 2:13PM EST545.0026.0024.5029.60+26.00-19111.46%
RH211210C005500002021-12-03 3:32PM EST550.0026.0023.9028.30-14.00-35.00%1421115.64%
RH211210C005550002021-12-01 1:38PM EST555.0048.6521.2025.30+48.65--11112.43%
RH211210C005600002021-12-03 12:27PM EST560.0019.6720.0024.20-14.63-42.65%4844115.05%
RH211210C005650002021-12-03 12:27PM EST565.0018.4215.4022.10+18.42-4143108.98%
RH211210C005700002021-12-03 3:58PM EST570.0017.6215.9019.30-10.28-36.85%8754110.76%
RH211210C005725002021-12-03 3:11PM EST572.5014.6712.9018.80+14.67-220106.91%
RH211210C005750002021-12-03 2:22PM EST575.0012.0011.8019.40+12.00-2250108.81%
RH211210C005800002021-12-03 3:24PM EST580.0013.1012.7016.00-10.70-44.96%1059109.38%
RH211210C005825002021-12-03 10:58AM EST582.5013.5611.0015.40+13.56-10107.34%
RH211210C005850002021-12-03 12:26PM EST585.0011.6111.0014.60-10.39-47.23%3117108.30%
RH211210C005900002021-12-03 10:45AM EST590.0011.8010.0013.30+11.80-1123108.46%
RH211210C005925002021-12-03 3:38PM EST592.5010.709.0012.30+10.70-60106.48%
RH211210C005950002021-12-01 3:26PM EST595.0020.606.0013.200.00-42104.07%
RH211210C006000002021-12-03 3:46PM EST600.007.508.0010.40-8.50-53.12%27187106.81%
RH211210C006050002021-12-03 10:59AM EST605.008.505.5011.50-6.72-44.15%115107.87%
RH211210C006100002021-12-03 2:41PM EST610.006.305.907.90-6.90-52.27%934103.86%
RH211210C006150002021-12-03 2:22PM EST615.005.505.109.30-7.29-57.00%3331109.60%
RH211210C006200002021-12-03 3:49PM EST620.006.334.606.60-4.94-43.83%922104.43%
RH211210C006250002021-12-03 3:13PM EST625.004.502.956.00-3.00-40.00%9119101.04%
RH211210C006300002021-12-03 3:27PM EST630.004.163.505.30-4.56-52.29%3344104.13%
RH211210C006350002021-12-03 1:55PM EST635.003.802.704.70-4.54-54.44%114102.58%
RH211210C006400002021-12-03 2:19PM EST640.003.501.355.00-3.13-47.21%16101.78%
RH211210C006450002021-12-03 10:26AM EST645.004.502.253.40-1.40-23.73%3264102.03%
RH211210C006500002021-12-03 2:39PM EST650.002.280.803.90-3.32-59.29%20124100.68%
RH211210C006550002021-12-03 2:33PM EST655.002.501.353.30-2.78-52.65%33103.44%
RH211210C006600002021-12-03 9:30AM EST660.004.200.704.70-0.80-16.00%111110.13%
RH211210C006650002021-12-03 3:52PM EST665.002.000.353.70-2.30-53.49%1327106.10%
RH211210C006700002021-12-03 3:24PM EST670.001.800.203.40-2.10-53.85%919106.27%
RH211210C006750002021-12-02 12:24PM EST675.003.800.052.750.00-110103.74%
RH211210C006800002021-12-02 2:06PM EST680.003.130.102.750.00-29106.71%
RH211210C006850002021-11-30 2:08PM EST685.007.140.003.800.00-94115.67%
RH211210C006900002021-12-03 3:41PM EST690.001.150.102.15-4.92-81.05%14107.15%
RH211210C006950002021-12-03 10:25AM EST695.001.000.054.80-5.10-83.61%113127.22%
RH211210C007000002021-12-03 3:57PM EST700.000.650.500.65-1.35-67.50%36141100.44%
RH211210C007050002021-12-03 3:29PM EST705.000.850.004.80-0.60-41.38%1312132.28%
RH211210C007100002021-12-03 10:19AM EST710.001.600.004.80-1.15-41.82%13134.90%
RH211210C007150002021-12-01 11:23AM EST715.003.390.004.800.00-69137.49%
RH211210C007200002021-12-03 2:59PM EST720.001.250.002.40-1.17-48.35%120122.90%
RH211210C007250002021-12-02 11:40AM EST725.001.110.004.800.00-12142.58%
RH211210C007300002021-11-19 1:13PM EST730.0012.500.002.350.00-22127.05%
RH211210C007350002021-11-17 3:49PM EST735.007.600.004.800.00--1147.56%
RH211210C007400002021-12-01 3:58PM EST740.001.380.202.300.00-318132.96%
RH211210C007450002021-11-24 12:22PM EST745.005.000.004.800.00--1152.42%
RH211210C007500002021-12-01 12:54PM EST750.001.300.002.000.00-1013132.47%
RH211210C007600002021-11-29 12:43PM EST760.002.250.001.850.00-23135.03%
RH211210C007700002021-12-01 3:58PM EST770.001.250.004.200.00-912160.06%
RH211210C007800002021-12-03 12:48PM EST780.002.360.004.20-0.42-15.11%16164.50%
RH211210C007900002021-12-03 12:48PM EST790.002.290.004.30-0.14-5.76%11169.63%
RH211210C008000002021-11-29 10:10AM EST800.001.650.004.800.00-114177.51%
RH211210C008100002021-11-16 10:46AM EST810.004.390.204.600.00-537181.81%
RH211210C008200002021-11-04 1:11PM EST820.005.500.404.600.00--1187.43%
RH211210C008400002021-11-03 1:00PM EST840.004.110.004.800.00--5194.21%
RH211210C008500002021-11-03 1:00PM EST850.003.390.004.600.00--7196.70%
RH211210C008600002021-12-03 11:47AM EST860.000.400.204.80+0.20+100.00%2143203.64%
RH211210C009000002021-11-29 9:44AM EST900.001.000.004.60+1.00--1215.67%
RH211210C009700002021-12-02 10:12AM EST970.000.150.000.400.00-139174.02%
Ventaspara10 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH211210P003100002021-12-03 3:35PM EST310.000.300.000.50+0.30-10178.32%
RH211210P003350002021-12-01 9:30AM EST335.001.200.004.40+1.20--11217.82%
RH211210P003400002021-11-29 9:40AM EST340.000.140.004.40+0.14--20211.96%
RH211210P004000002021-12-03 3:57PM EST400.001.551.451.80+1.55-91138.04%
RH211210P004200002021-12-03 2:26PM EST420.002.020.653.90+2.02-10127.88%
RH211210P004250002021-12-03 2:34PM EST425.002.462.005.70+2.46-813139.94%
RH211210P004300002021-12-03 2:26PM EST430.002.321.655.40+2.32-10131.46%
RH211210P004350002021-12-03 2:21PM EST435.003.201.455.30+3.20-10124.76%
RH211210P004400002021-12-03 10:27AM EST440.001.651.705.90+1.65-81123.44%
RH211210P004450002021-12-03 11:33AM EST445.004.004.007.50+4.00-13133.62%
RH211210P004500002021-12-03 10:54AM EST450.004.124.608.60+2.82+216.92%11133.84%
RH211210P004550002021-12-03 10:54AM EST455.004.574.808.40+4.57-11127.99%
RH211210P004600002021-12-03 11:01AM EST460.005.155.4010.40+1.45+39.19%13130.29%
RH211210P004700002021-12-03 11:58AM EST470.008.297.1011.40+5.74+225.10%108125.78%
RH211210P004750002021-12-03 10:18AM EST475.007.408.0013.40+7.40-10127.14%
RH211210P004800002021-12-03 3:36PM EST480.0011.208.1014.40+5.70+103.64%12811123.41%
RH211210P004850002021-12-03 3:06PM EST485.0013.908.8015.90+8.90+178.00%202122.11%
RH211210P004900002021-12-03 10:52AM EST490.0011.4212.6017.20+2.38+26.33%22126.98%
RH211210P004950002021-12-03 10:15AM EST495.0011.9513.4018.40+1.95+19.50%112124.26%
RH211210P005000002021-12-03 3:37PM EST500.0017.4314.4017.00+7.73+79.69%3026116.16%
RH211210P005100002021-12-03 3:37PM EST510.0020.7818.7024.10+8.56+70.05%2828124.21%
RH211210P005150002021-12-03 10:13AM EST515.0013.7019.7024.50+13.70-14118.90%
RH211210P005200002021-12-03 3:12PM EST520.0026.5222.5027.00+11.55+77.15%1657120.73%
RH211210P005250002021-12-03 2:13PM EST525.0026.2023.9028.70+26.20-34117.94%
RH211210P005300002021-12-03 2:36PM EST530.0031.0424.9032.00+12.01+63.11%11104116.97%
RH211210P005350002021-12-03 3:12PM EST535.0032.0528.1033.90+16.45+105.45%3226117.03%
RH211210P005400002021-12-03 3:34PM EST540.0033.8031.4036.70+13.31+64.96%1799118.46%
RH211210P005450002021-12-03 10:09AM EST545.0029.0033.8039.60+14.96+106.55%28117.98%
RH211210P005500002021-12-03 12:46PM EST550.0037.5335.4042.20+11.93+46.60%275285115.06%
RH211210P005550002021-12-02 3:46PM EST555.0027.6538.8045.10+27.65--2115.53%
RH211210P005600002021-12-03 3:30PM EST560.0045.0043.1047.20+14.61+48.08%4927115.76%
RH211210P005650002021-12-03 3:15PM EST565.0050.3844.5050.90+31.98+173.80%112113.12%
RH211210P005700002021-12-03 2:26PM EST570.0056.9049.2053.90+21.62+61.28%157114.97%
RH211210P005750002021-12-03 10:46AM EST575.0053.4051.2057.60+16.25+43.74%145112.54%
RH211210P005800002021-12-03 3:59PM EST580.0057.5554.7060.40+17.20+42.63%4320110.77%
RH211210P005850002021-12-03 11:13AM EST585.0061.8057.9064.50+18.67+43.29%243251110.57%
RH211210P005900002021-12-03 12:37PM EST590.0064.3762.4068.10+15.77+32.45%3436111.67%
RH211210P005950002021-12-03 3:55PM EST595.0069.7067.0072.00+18.50+36.13%3957113.34%
RH211210P006000002021-12-03 3:53PM EST600.0072.7669.2075.90+17.41+31.45%23109109.14%
RH211210P006050002021-12-03 12:13PM EST605.0079.0673.6079.70+37.18+88.78%3013109.31%
RH211210P006100002021-12-03 11:50AM EST610.0077.8276.3084.00+16.52+26.95%209105.95%
RH211210P006150002021-11-22 10:44AM EST615.0028.2980.0088.500.00-14105.12%
RH211210P006200002021-12-03 3:44PM EST620.0091.9084.5093.00+46.29+101.49%224106.17%
RH211210P006250002021-12-03 12:12PM EST625.0095.1089.4097.00+46.40+95.28%38106.63%
RH211210P006300002021-12-02 9:45AM EST630.0065.2095.20100.600.00-124108.41%
RH211210P006350002021-11-22 12:05PM EST635.0040.4399.50105.300.00-16108.63%
RH211210P006400002021-12-03 3:48PM EST640.00107.84102.00111.00+69.69+182.67%20105.49%
RH211210P006450002021-11-30 3:22PM EST645.0073.74107.00115.500.00-156106.81%
RH211210P006500002021-12-03 10:41AM EST650.00109.27111.50120.00+19.27+21.41%113105.76%
RH211210P006550002021-11-23 10:12AM EST655.0068.18116.00125.000.00-1095106.54%
RH211210P006600002021-11-30 2:08PM EST660.0083.70121.00129.500.00-150107.09%
RH211210P006650002021-11-18 9:31AM EST665.0054.00125.50134.500.00--140107.37%
RH211210P006700002021-11-29 11:00AM EST670.0080.90130.50139.000.00-112107.37%
RH211210P006900002021-12-02 12:49PM EST690.00128.77150.00158.50+128.77--2111.38%
RH211210P006950002021-11-30 1:27PM EST695.00119.67155.00163.50+119.67--1113.92%
RH211210P007000002021-11-24 11:03AM EST700.00109.90159.50168.500.00--2112.35%
RH211210P007050002021-11-19 1:32PM EST705.0078.50164.50173.500.00-33114.75%
RH211210P007100002021-12-03 3:47PM EST710.00174.85169.50178.50+33.45+23.66%55117.14%
RH211210P007250002021-11-18 9:47AM EST725.0099.52184.50193.000.00--1119.14%