Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
268,60-7,78 (-2,81%)
Al cierre: 04:00PM EDT
269,80 +1,20 (+0,45%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220527C002300002022-05-02 9:34AM EDT230.00103.9037.9044.400.00-11103.81%
RH220527C002600002022-05-20 2:44PM EDT260.0013.1315.5018.20-12.87-49.50%3682.68%
RH220527C002825002022-05-20 11:14AM EDT282.504.805.208.00-6.80-58.62%141681.01%
RH220527C002875002022-05-20 3:07PM EDT287.503.103.905.00-4.70-60.26%151275.02%
RH220527C002900002022-05-20 3:32PM EDT290.003.193.204.30-6.31-66.42%1255973.90%
RH220527C002950002022-05-20 3:58PM EDT295.002.752.404.90-2.00-42.11%30481.84%
RH220527C003000002022-05-20 3:32PM EDT300.001.751.752.90-2.50-58.82%173176.76%
RH220527C003050002022-05-20 2:17PM EDT305.001.031.152.00-2.57-71.39%203574.83%
RH220527C003100002022-05-20 3:59PM EDT310.001.100.952.00-1.50-57.69%52680.03%
RH220527C003150002022-05-20 1:58PM EDT315.000.700.650.95-1.80-72.00%102274.63%
RH220527C003200002022-05-20 3:42PM EDT320.000.630.251.10-0.82-56.55%62577.44%
RH220527C003250002022-05-20 12:50PM EDT325.000.500.151.00-0.75-60.00%31380.18%
RH220527C003300002022-05-20 3:59PM EDT330.000.350.351.30-1.80-83.72%39991.48%
RH220527C003350002022-05-19 1:24PM EDT335.000.250.200.50-0.51-67.11%18182.62%
RH220527C003400002022-05-20 3:50PM EDT340.000.250.150.75-0.25-50.00%325090.87%
RH220527C003450002022-05-20 3:50PM EDT345.000.200.100.20-0.41-67.21%12380.86%
RH220527C003500002022-05-20 3:56PM EDT350.000.110.100.15-0.54-83.08%354182.81%
RH220527C003550002022-05-13 3:28PM EDT355.001.000.051.500.00-13114.55%
RH220527C003600002022-05-17 2:59PM EDT360.000.410.000.750.00-134105.27%
RH220527C003650002022-05-05 2:46PM EDT365.003.150.001.500.00-14122.75%
RH220527C003700002022-05-18 11:07AM EDT370.000.150.001.500.00-2029127.05%
RH220527C003750002022-05-20 11:03AM EDT375.000.100.000.80-0.68-87.18%19118.36%
RH220527C003800002022-05-11 12:40PM EDT380.001.200.000.800.00-160122.17%
RH220527C003850002022-05-13 10:16AM EDT385.000.450.001.500.00-1522139.45%
RH220527C003900002022-05-09 9:34AM EDT390.001.050.001.500.00-14143.41%
RH220527C003950002022-05-04 2:47PM EDT395.003.140.000.900.00-2019135.74%
RH220527C004000002022-05-20 12:24PM EDT400.000.050.000.20-0.15-75.00%517114.45%
RH220527C004050002022-05-20 12:20PM EDT405.000.050.001.50-1.81-97.31%210154.88%
RH220527C004100002022-05-20 12:20PM EDT410.000.050.000.25-0.08-61.54%139123.63%
RH220527C004200002022-05-16 1:20PM EDT420.000.050.001.050.00-23156.74%
RH220527C004300002022-05-20 12:22PM EDT430.000.050.001.05-0.14-73.68%16163.48%
RH220527C005000002022-05-18 3:19PM EDT500.000.050.000.150.00-42341163.28%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220527P001950002022-05-16 9:54AM EDT195.000.400.051.500.00-712135.64%
RH220527P002100002022-05-20 11:03AM EDT210.000.600.301.050.00-59106.06%
RH220527P002200002022-05-20 3:57PM EDT220.000.950.901.30-1.05-52.50%91399.46%
RH220527P002300002022-05-20 3:19PM EDT230.002.501.552.05+0.90+56.25%5793.36%
RH220527P002400002022-05-20 2:42PM EDT240.004.302.703.40-1.30-23.21%626288.87%
RH220527P002500002022-05-20 3:56PM EDT250.005.004.405.20+1.10+28.21%552282.80%
RH220527P002550002022-05-20 3:45PM EDT255.006.725.906.70-2.48-26.96%291582.21%
RH220527P002600002022-05-20 3:09PM EDT260.0010.717.308.40+5.11+91.25%76879.82%
RH220527P002700002022-05-20 12:55PM EDT270.0016.6911.4012.60+7.57+83.00%4112075.89%
RH220527P002750002022-05-20 2:44PM EDT275.0018.8014.1015.50+7.20+62.07%22675.38%
RH220527P002775002022-05-20 10:10AM EDT277.5014.7015.8016.90+0.50+3.52%12575.27%
RH220527P002800002022-05-20 3:47PM EDT280.0018.0016.9019.30-1.80-9.09%62276.03%
RH220527P002825002022-05-20 2:51PM EDT282.5022.7019.1020.20+7.60+50.33%15874.77%
RH220527P002850002022-05-18 3:28PM EDT285.0029.1020.7024.600.00-51783.87%
RH220527P002900002022-05-20 10:02AM EDT290.0020.5822.9027.80+3.58+21.06%12775.61%
RH220527P002950002022-05-18 9:33AM EDT295.0019.3027.0031.500.00-11774.33%
RH220527P003000002022-05-19 3:42PM EDT300.0026.0031.1035.800.00-24473.68%
RH220527P003050002022-05-17 3:45PM EDT305.0016.2037.3040.100.00-22483.81%
RH220527P003100002022-05-20 3:53PM EDT310.0043.3040.6044.80+23.51+118.80%21277.44%
RH220527P003150002022-05-19 1:55PM EDT315.0036.6042.6052.000.00-31076.64%
RH220527P003200002022-05-20 9:33AM EDT320.0041.6047.7057.00-0.80-1.89%1883.30%
RH220527P003250002022-05-16 11:21AM EDT325.0043.8252.6061.500.00-43082.13%
RH220527P003300002022-05-17 10:19AM EDT330.0036.9757.5066.500.00-6685.94%
RH220527P003350002022-05-18 9:37AM EDT335.0058.0062.6071.500.00-1992.24%
RH220527P003400002022-05-18 9:35AM EDT340.0059.0067.5076.500.00-1795.65%
RH220527P003450002022-05-19 11:37AM EDT345.0071.2772.4081.500.00-22498.78%
RH220527P003500002022-04-19 10:49AM EDT350.0024.9073.8079.900.00-20210.00%
RH220527P003550002022-05-04 9:47AM EDT355.0031.1082.7091.000.00-23104.20%
RH220527P003600002022-04-25 2:57PM EDT360.0038.3087.2096.500.00-120108.40%
RH220527P003800002022-05-18 2:43PM EDT380.00117.19106.60116.000.00-11202.22%
RH220527P003900002022-05-16 12:14AM EDT390.00108.40116.50126.000.00--1212.35%
RH220527P004050002022-05-04 2:47PM EDT405.0079.00131.80141.000.00--150.00%
RH220527P004250002022-04-29 9:55AM EDT425.0075.70151.70161.000.00-10244.78%
RH220527P004300002022-05-05 9:40AM EDT430.00104.00156.60166.000.00--1249.07%