Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
276,45+1,83 (+0,66%)
A partir del 12:06PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH250117C001100002024-06-26 12:13PM EDT110.00115.75169.00175.900.00-53102.01%
RH250117C001150002023-12-13 11:49AM EDT115.00158.50157.00167.000.00--259.67%
RH250117C001200002023-12-14 12:50PM EDT120.00203.30153.50162.900.00-1269.82%
RH250117C001350002023-12-01 1:00PM EDT135.00155.75165.10172.400.00-10145.79%
RH250117C001450002023-12-12 10:40AM EDT145.00125.50136.00143.100.00--182.83%
RH250117C001500002024-01-12 11:09AM EDT150.00139.26121.20129.700.00-2361.21%
RH250117C001550002024-07-03 10:42AM EDT155.0098.03126.20132.300.00-1675.06%
RH250117C001650002024-05-13 11:30AM EDT165.00147.16128.00134.800.00-3699.15%
RH250117C001700002023-12-04 4:15PM EDT170.00140.30113.60121.100.00--173.95%
RH250117C001750002024-02-12 3:54PM EDT175.00120.90141.20147.600.00-52138.20%
RH250117C001800002024-07-12 11:35AM EDT180.00112.04107.20110.800.00-12071.45%
RH250117C001850002024-06-27 2:08PM EDT185.0071.25103.40107.500.00-51771.46%
RH250117C001900002024-07-11 10:02AM EDT190.0084.5097.00103.100.00-1267.40%
RH250117C001950002024-07-11 10:08AM EDT195.0082.4095.1098.200.00-12367.55%
RH250117C002000002024-07-12 3:02PM EDT200.0093.5591.8094.100.00-55466.92%
RH250117C002100002024-07-12 9:30AM EDT210.0075.0084.9087.500.00-14466.48%
RH250117C002200002024-07-12 11:10AM EDT220.0078.0077.4079.600.00-24563.92%
RH250117C002300002024-07-15 11:46AM EDT230.0071.8071.0072.80-1.20-1.64%310362.80%
RH250117C002400002024-07-12 11:24AM EDT240.0066.3064.5068.300.00-31,19462.86%
RH250117C002500002024-07-12 11:04AM EDT250.0060.0059.1060.800.00-210861.07%
RH250117C002600002024-07-15 9:40AM EDT260.0051.0053.6055.10-3.00-5.56%19160.08%
RH250117C002700002024-07-12 9:55AM EDT270.0045.0049.1051.00-3.10-6.44%16060.39%
RH250117C002800002024-07-12 11:00AM EDT280.0043.2043.8045.200.00-26658.64%
RH250117C002900002024-07-12 10:12AM EDT290.0040.0039.6040.900.00-18758.18%
RH250117C003000002024-07-12 1:49PM EDT300.0036.4035.0036.800.00-243957.21%
RH250117C003100002024-07-12 1:17PM EDT310.0032.5031.4033.100.00-1019356.74%
RH250117C003200002024-07-12 11:02AM EDT320.0029.1428.8029.700.00-353856.74%
RH250117C003300002024-07-12 3:16PM EDT330.0026.7825.3026.600.00-250956.01%
RH250117C003400002024-07-15 9:52AM EDT340.0019.7023.1024.90-4.80-19.59%148156.72%
RH250117C003500002024-07-15 10:45AM EDT350.0018.9020.4021.20-1.90-9.13%432855.45%
RH250117C003600002024-07-12 12:09PM EDT360.0018.8018.1018.900.00-415055.08%
RH250117C003700002024-07-12 1:48PM EDT370.0016.4016.1016.800.00-29854.77%
RH250117C003800002024-07-12 3:06PM EDT380.0014.4013.1015.000.00-146453.62%
RH250117C003900002024-07-12 2:18PM EDT390.0013.2012.0013.200.00-1820853.63%
RH250117C004000002024-07-15 11:17AM EDT400.0010.3010.8011.70-1.40-11.97%270653.56%
RH250117C004100002024-07-12 1:15PM EDT410.0010.039.6010.400.00-912253.43%
RH250117C004200002024-07-01 12:07PM EDT420.003.448.008.900.00-33952.47%
RH250117C004300002024-07-02 3:44PM EDT430.004.306.908.700.00-15153.01%
RH250117C004400002024-07-11 3:41PM EDT440.005.506.007.400.00-110752.42%
RH250117C004500002024-07-12 10:27AM EDT450.006.255.806.500.00-121952.84%
RH250117C004600002024-06-27 3:47PM EDT460.002.454.806.000.00-105352.61%
RH250117C004700002024-06-24 1:22PM EDT470.001.554.305.100.00-12852.30%
RH250117C004800002024-06-17 11:18AM EDT480.001.553.804.700.00-1011352.48%
RH250117C004900002024-06-14 9:44AM EDT490.001.603.303.900.00-359051.89%
RH250117C005000002024-07-12 1:15PM EDT500.003.383.103.700.00-1341052.55%
RH250117C005200002024-07-12 12:14PM EDT520.002.752.452.900.00-17952.44%
RH250117C005400002024-06-14 11:46AM EDT540.000.701.852.200.00-11551.97%
RH250117C005600002024-06-05 3:58PM EDT560.003.200.351.500.00-11851.38%
RH250117C005800002024-06-14 9:34AM EDT580.000.500.601.800.00-231051.48%
RH250117C006000002024-07-02 3:28PM EDT600.000.750.301.800.00-125952.25%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH250117P001100002024-07-12 10:29AM EDT110.000.700.651.400.00-623769.12%
RH250117P001150002024-06-14 3:41PM EDT115.002.110.451.500.00-110665.50%
RH250117P001200002024-07-02 1:31PM EDT120.001.750.301.750.00-117163.16%
RH250117P001250002024-07-12 12:54PM EDT125.001.301.002.050.00-225964.99%
RH250117P001300002024-07-15 11:47AM EDT130.001.501.351.60+0.10+7.14%210661.72%
RH250117P001350002024-06-20 12:07PM EDT135.004.800.952.400.00-16060.50%
RH250117P001400002024-07-11 1:31PM EDT140.002.401.252.700.00-16459.81%
RH250117P001450002024-07-12 10:20AM EDT145.002.300.000.000.00-19912.50%
RH250117P001500002024-07-12 10:26AM EDT150.002.781.703.100.00-132156.97%
RH250117P001550002024-06-27 12:00PM EDT155.006.092.653.200.00-221256.97%
RH250117P001600002024-07-11 10:23AM EDT160.004.303.103.600.00-15656.24%
RH250117P001650002024-06-20 11:26AM EDT165.0011.303.604.100.00-14455.63%
RH250117P001700002024-07-10 12:35PM EDT170.007.844.304.600.00-124455.19%
RH250117P001750002024-07-11 9:33AM EDT175.006.805.005.400.00-126855.04%
RH250117P001800002024-07-12 10:27AM EDT180.005.705.706.100.00-131354.51%
RH250117P001850002024-07-12 11:13AM EDT185.006.806.206.800.00-152653.53%
RH250117P001900002024-07-11 3:20PM EDT190.009.096.807.800.00-315352.95%
RH250117P001950002024-06-28 9:58AM EDT195.0014.508.108.800.00-12853.05%
RH250117P002000002024-07-12 2:23PM EDT200.009.409.309.700.00-866452.69%
RH250117P002100002024-07-12 1:43PM EDT210.0011.7511.2012.100.00-350151.56%
RH250117P002200002024-07-12 1:43PM EDT220.0014.4513.6014.800.00-416550.60%
RH250117P002300002024-07-15 10:37AM EDT230.0019.3017.4018.20+1.60+9.04%133850.78%
RH250117P002400002024-07-12 2:23PM EDT240.0021.1720.5021.500.00-545350.40%
RH250117P002500002024-07-15 10:31AM EDT250.0027.1225.0025.80+3.60+15.31%134350.28%
RH250117P002600002024-07-15 10:06AM EDT260.0032.2029.2029.80-3.80-10.56%325049.17%
RH250117P002700002024-07-12 10:27AM EDT270.0033.5034.1035.000.00-113649.14%
RH250117P002800002024-07-15 9:32AM EDT280.0042.5039.1039.50+2.50+6.25%126247.69%
RH250117P002900002024-07-12 1:03PM EDT290.0045.5043.9045.500.00-614147.66%
RH250117P003000002024-07-12 3:16PM EDT300.0051.0050.3051.200.00-125246.76%
RH250117P003100002024-06-06 1:42PM EDT310.0060.8078.0084.600.00-615276.41%
RH250117P003200002024-06-26 9:38AM EDT320.00105.0061.9065.600.00-206447.44%
RH250117P003300002024-05-16 1:29PM EDT330.0066.30102.90106.600.00-17988.24%
RH250117P003400002024-05-24 9:37AM EDT340.00100.25120.80129.400.00-449104.77%
RH250117P003500002024-06-24 12:02PM EDT350.00123.2584.4085.800.00-118743.21%
RH250117P003600002024-05-17 1:44PM EDT360.0091.70129.20135.000.00-164794.52%
RH250117P003700002024-05-16 1:10PM EDT370.0093.00137.90143.200.00-11195.43%
RH250117P003800002024-06-24 9:39AM EDT380.00157.58106.90111.400.00-1143.24%
RH250117P003900002024-04-01 3:32PM EDT390.0084.30144.90150.500.00-417384.21%
RH250117P004000002024-05-16 9:48AM EDT400.00115.55165.90173.100.00-4213101.97%
RH250117P004100002023-12-04 2:23PM EDT410.00132.20143.30151.400.00-1159.93%
RH250117P004200002024-06-17 12:53PM EDT420.00184.80141.50148.300.00-1044.50%
RH250117P004300002023-12-04 2:26PM EDT430.00148.80161.80166.900.00-1058.77%
RH250117P004400002024-05-02 12:26PM EDT440.00184.80165.30173.900.00-1151.00%
RH250117P004500002023-12-14 1:59PM EDT450.00144.50178.00187.000.00-2158.84%
RH250117P004600002023-04-13 12:21PM EDT460.00222.50199.60204.100.00--076.79%
RH250117P004700002023-04-12 11:22AM EDT470.00231.30208.50212.100.00-1076.08%
RH250117P004800002023-04-10 11:14AM EDT480.00240.70214.80220.000.00-1072.89%
RH250117P004900002024-04-03 9:44AM EDT490.00188.000.000.000.00-600.00%
RH250117P005000002024-04-10 10:16AM EDT500.00232.00207.00213.300.00-100.00%
RH250117P005200002023-09-11 2:26PM EDT520.00202.00267.30273.000.00-1099.36%
RH250117P005400002023-09-08 11:50AM EDT540.00221.80288.70294.000.00-20104.15%
RH250117P005600002023-07-18 11:58AM EDT560.00195.15206.40210.400.00-110.00%
RH250117P006000002024-06-14 12:48PM EDT600.00370.98320.80328.700.00-1053.50%