Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
255,18-11,91 (-4,46%)
Al cierre: 04:00PM EDT
255,35 +0,17 (+0,07%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240419C001950002024-03-04 12:08PM EDT195.0081.00101.30108.900.00-11590.31%
RH240419C002300002024-03-25 12:41PM EDT230.0060.0023.5029.100.00-1361.65%
RH240419C002350002024-04-12 1:14PM EDT235.0021.6020.4022.10-28.00-56.45%2251.47%
RH240419C002400002024-04-12 3:27PM EDT240.0015.7015.2017.70-34.08-68.46%2757.74%
RH240419C002500002024-04-12 3:43PM EDT250.009.009.509.90-9.66-51.77%7813250.22%
RH240419C002525002024-04-12 3:11PM EDT252.507.268.008.40-2.74-27.40%24049.77%
RH240419C002550002024-04-12 3:59PM EDT255.006.806.707.10-6.81-50.04%5412749.74%
RH240419C002575002024-04-12 3:58PM EDT257.505.545.505.90-1.46-20.86%53449.43%
RH240419C002600002024-04-12 3:58PM EDT260.004.604.504.80-6.90-60.00%9115348.82%
RH240419C002625002024-04-12 3:55PM EDT262.503.463.503.90-2.74-44.19%625748.66%
RH240419C002650002024-04-12 2:25PM EDT265.003.002.853.00-3.60-54.55%1925947.44%
RH240419C002675002024-04-12 3:55PM EDT267.502.162.202.45-3.44-61.43%1462148.07%
RH240419C002700002024-04-12 3:59PM EDT270.001.701.651.95-4.50-72.58%27557948.29%
RH240419C002725002024-04-12 2:43PM EDT272.501.301.251.50-3.60-73.47%165248.07%
RH240419C002750002024-04-12 2:54PM EDT275.000.950.901.15-3.02-76.07%506748.02%
RH240419C002775002024-04-12 2:28PM EDT277.500.850.700.90-2.45-74.24%362748.39%
RH240419C002800002024-04-12 3:40PM EDT280.000.580.550.70-2.17-78.91%7626248.78%
RH240419C002825002024-04-12 1:00PM EDT282.500.650.450.55-1.65-71.74%148849.32%
RH240419C002850002024-04-12 3:49PM EDT285.000.400.250.45-1.55-79.49%921950.29%
RH240419C002875002024-04-12 3:08PM EDT287.500.450.150.45-0.69-60.53%1714253.37%
RH240419C002900002024-04-12 3:06PM EDT290.000.250.150.35-0.90-78.26%2458050.39%
RH240419C002925002024-04-12 2:09PM EDT292.500.250.050.35-0.75-75.00%210751.17%
RH240419C002950002024-04-12 1:24PM EDT295.000.200.050.40-0.38-65.52%115354.88%
RH240419C002975002024-04-12 9:50AM EDT297.500.350.050.45-0.10-22.22%26158.50%
RH240419C003000002024-04-12 1:00PM EDT300.000.170.100.20-0.26-60.47%1030356.35%
RH240419C003050002024-04-12 10:32AM EDT305.000.250.050.85-0.05-16.67%1118373.29%
RH240419C003075002024-04-10 9:39AM EDT307.501.230.050.75+1.23--374.37%
RH240419C003100002024-04-12 1:12PM EDT310.000.100.050.15-0.18-64.29%8322262.21%
RH240419C003125002024-04-11 2:14PM EDT312.500.250.000.55+0.25--374.61%
RH240419C003150002024-04-10 11:48AM EDT315.000.300.000.650.00-69579.20%
RH240419C003175002024-04-11 1:36PM EDT317.500.200.000.70+0.20--282.62%
RH240419C003200002024-04-12 3:41PM EDT320.000.100.050.10-0.05-33.33%2946168.36%
RH240419C003225002024-04-11 3:59PM EDT322.500.130.000.70+0.13--39087.40%
RH240419C003250002024-04-12 10:56AM EDT325.000.050.000.65-1.03-95.37%23788.67%
RH240419C003300002024-04-09 3:58PM EDT330.000.800.000.400.00-89986.72%
RH240419C003350002024-04-10 1:49PM EDT335.000.050.000.650.00-55397.66%
RH240419C003400002024-04-11 11:34AM EDT340.000.100.000.100.00-11220080.08%
RH240419C003450002024-04-11 3:58PM EDT345.000.100.000.650.00-2251106.35%
RH240419C003500002024-04-12 9:34AM EDT350.000.330.000.05+0.28+560.00%153281.25%
RH240419C003550002024-04-12 9:53AM EDT355.000.050.000.150.00-124794.73%
RH240419C003600002024-04-08 11:52AM EDT360.000.780.000.650.00-599118.56%
RH240419C003650002024-04-12 3:54PM EDT365.000.120.000.10+0.07+140.00%13697.27%
RH240419C003700002024-04-12 12:19PM EDT370.000.050.000.10-0.48-90.57%1149100.39%
RH240419C003750002024-04-12 3:54PM EDT375.000.070.000.15-0.12-63.16%192108.20%
RH240419C003800002024-04-08 1:37PM EDT380.000.550.000.350.00-6158123.24%
RH240419C003850002024-04-04 3:09PM EDT385.000.200.000.650.00-2463137.50%
RH240419C003900002024-04-08 1:16PM EDT390.000.050.000.350.00-12148129.88%
RH240419C004000002024-04-10 2:01PM EDT400.000.070.000.100.00-1242118.75%
RH240419C004100002024-04-10 2:01PM EDT410.000.030.000.650.00-1131154.69%
RH240419C004200002024-04-04 3:32PM EDT420.000.050.000.250.00-3145143.36%
RH240419C004300002024-04-04 9:56AM EDT430.000.050.000.050.00-131127.34%
RH240419C004400002024-04-03 2:24PM EDT440.000.050.000.050.00-5959132.03%
RH240419C004500002024-04-03 10:12AM EDT450.000.050.000.050.00-30869136.72%
RH240419C004600002024-04-01 10:19AM EDT460.000.010.000.050.00-4479141.41%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240419P001300002024-03-27 9:36AM EDT130.000.050.000.050.00-6271,154168.75%
RH240419P001500002024-03-28 10:59AM EDT150.000.080.002.600.00-22233.01%
RH240419P001700002024-03-18 11:00AM EDT170.000.260.000.300.00-222129.30%
RH240419P001750002024-03-07 3:15PM EDT175.000.680.000.650.00-424135.35%
RH240419P001800002024-04-02 12:41PM EDT180.000.040.000.350.00-282115.43%
RH240419P001850002024-03-27 3:13PM EDT185.000.410.000.350.00-11107.42%
RH240419P001900002024-04-02 12:43PM EDT190.000.050.000.350.00-2899.51%
RH240419P001950002024-03-28 9:52AM EDT195.000.180.000.650.00-80101.07%
RH240419P002000002024-04-12 1:07PM EDT200.000.050.001.650.00-231110.74%
RH240419P002050002024-04-05 3:59PM EDT205.000.050.000.600.00-101583.69%
RH240419P002100002024-04-12 2:43PM EDT210.000.170.000.40-0.01-5.56%127770.90%
RH240419P002150002024-04-11 10:38AM EDT215.000.150.050.600.00-14169.04%
RH240419P002200002024-04-12 3:59PM EDT220.000.230.150.30+0.08+53.33%2625757.32%
RH240419P002250002024-04-12 9:59AM EDT225.000.300.150.50+0.05+20.00%38353.52%
RH240419P002275002024-04-12 3:08PM EDT227.500.700.350.500.00-31852.44%
RH240419P002300002024-04-12 2:45PM EDT230.000.790.450.60+0.28+54.90%3817750.78%
RH240419P002325002024-04-12 3:41PM EDT232.500.730.600.80-0.22-23.16%10050.05%
RH240419P002350002024-04-12 3:57PM EDT235.000.900.801.00+0.45+100.00%5834150.44%
RH240419P002375002024-04-12 3:11PM EDT237.501.331.101.30+0.21+18.75%82049.71%
RH240419P002400002024-04-12 3:59PM EDT240.001.601.501.65+1.03+180.70%6843148.73%
RH240419P002425002024-04-12 3:52PM EDT242.502.201.852.10+1.15+109.52%284947.95%
RH240419P002450002024-04-12 3:55PM EDT245.002.702.402.65+1.50+125.00%2418147.16%
RH240419P002475002024-04-12 2:32PM EDT247.503.503.103.50+0.26+8.02%453247.88%
RH240419P002500002024-04-12 3:52PM EDT250.004.403.904.40+2.80+175.00%15231547.83%
RH240419P002525002024-04-12 3:45PM EDT252.505.534.905.30+0.73+15.21%315946.74%
RH240419P002550002024-04-12 3:57PM EDT255.006.406.006.60+3.78+144.27%10214347.47%
RH240419P002575002024-04-12 2:51PM EDT257.508.957.307.90+3.94+78.64%132347.14%
RH240419P002600002024-04-12 3:58PM EDT260.009.258.809.20+5.35+137.18%15722245.74%
RH240419P002625002024-04-12 3:56PM EDT262.5011.0010.3011.20+2.52+29.72%18948.50%
RH240419P002650002024-04-12 2:46PM EDT265.0014.0011.9012.90+8.20+141.38%2716848.10%
RH240419P002675002024-04-12 3:45PM EDT267.5015.0213.6015.10+7.52+100.27%45950.98%
RH240419P002700002024-04-12 3:11PM EDT270.0017.9015.6017.20+9.10+103.41%2218652.42%
RH240419P002725002024-04-12 2:46PM EDT272.5020.2517.6019.00+9.39+86.46%207050.05%
RH240419P002750002024-04-12 3:13PM EDT275.0022.8018.2021.50+6.62+40.91%32654.35%
RH240419P002775002024-04-11 2:35PM EDT277.5013.0021.7025.900.00-195156.15%
RH240419P002800002024-04-12 3:59PM EDT280.0025.1022.1027.00+8.65+52.58%929168.29%
RH240419P002825002024-04-12 3:47PM EDT282.5028.0026.1028.50+5.60+25.00%108659.86%
RH240419P002850002024-04-12 2:15PM EDT285.0029.8328.7033.00+10.73+56.18%26761.18%
RH240419P002875002024-04-12 3:01PM EDT287.5034.5031.1036.30+13.13+61.44%265069.97%
RH240419P002900002024-04-12 2:28PM EDT290.0035.7332.0038.60+8.88+33.07%317857.13%
RH240419P002925002024-04-12 2:19PM EDT292.5037.5335.3041.00+6.53+21.06%78167.72%
RH240419P002950002024-04-12 1:50PM EDT295.0040.0936.3043.50+10.66+36.22%262108.69%
RH240419P002975002024-04-12 2:33PM EDT297.5043.7739.1046.10+10.47+31.44%34659.67%
RH240419P003000002024-04-11 2:09PM EDT300.0033.7041.2048.200.00-10259113.09%
RH240419P003050002024-04-10 3:23PM EDT305.0043.2047.7054.000.00-34887.01%
RH240419P003100002024-04-11 11:22AM EDT310.0048.2951.7058.700.00-15076.27%
RH240419P003150002024-04-04 10:41AM EDT315.0021.5057.6063.900.00-1296.48%
RH240419P003200002024-04-11 2:04PM EDT320.0055.5062.0068.800.00-11092.92%
RH240419P003250002024-04-10 3:56PM EDT325.0067.1067.3073.900.00-2800103.61%
RH240419P003300002024-04-11 10:35AM EDT330.0068.0072.5078.700.00-132108.69%
RH240419P003350002024-04-12 10:20AM EDT335.0077.2578.1082.40+6.78+9.62%32102.25%
RH240419P003400002024-04-11 3:16PM EDT340.0071.1083.4088.500.00-40127.39%
RH240419P003450002024-04-12 10:22AM EDT345.0086.4986.4092.80+21.89+33.89%11165.50%
RH240419P003500002024-04-04 3:35PM EDT350.0065.9592.1098.500.00-10117.48%
RH240419P003550002024-04-03 9:51AM EDT355.0054.2896.40104.000.00-10117.38%
RH240419P003600002024-04-10 2:04PM EDT360.0096.70102.20109.000.00-10136.72%
RH240419P003650002024-04-01 10:26AM EDT365.0027.40108.00113.700.00--0148.39%
RH240419P003700002024-04-02 9:36AM EDT370.0050.00113.00117.600.00-20134.08%
RH240419P003750002024-04-03 1:14PM EDT375.0073.30118.30123.500.00-80158.45%
RH240419P003800002024-04-10 12:13PM EDT380.00114.00122.00128.700.00-20144.04%
RH240419P003900002024-04-01 12:47PM EDT390.0056.00132.20139.000.00-20161.43%
RH240419P004000002024-04-01 11:23AM EDT400.0063.00142.70148.800.00-10174.17%
RH240419P004100002024-03-28 11:10AM EDT410.0066.10152.40158.700.00-20174.51%