Mercados españoles cerrados en 4 hrs 10 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
404,24-11,81 (-2,84%)
Al cierre: 04:00PM EST
403,89 -0,35 (-0,09%)
Antes de la apertura: 07:04AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220218C002400002022-01-18 2:43PM EST240.00188.000.000.000.00--00.00%
RH220218C003000002022-01-20 10:32AM EST300.00135.000.000.000.00-7170.00%
RH220218C003200002022-01-18 12:04AM EST320.00171.500.000.000.00--10.00%
RH220218C003300002021-11-10 6:46AM EST330.00372.30269.20278.500.00-11652.08%
RH220218C003400002022-01-10 10:17AM EST340.00129.200.000.000.00-110.00%
RH220218C003500002022-01-19 11:55AM EST350.0070.000.000.000.00-130.00%
RH220218C003600002022-01-19 1:29PM EST360.0064.000.000.000.00-21170.00%
RH220218C003700002021-11-10 6:46AM EST370.00302.30229.70237.400.00-11545.89%
RH220218C003800002022-01-18 12:04PM EST380.0052.000.000.000.00-880.00%
RH220218C003900002022-01-20 3:55PM EST390.0030.030.000.000.00-16160.00%
RH220218C004000002022-01-20 3:46PM EST400.0025.400.000.000.00-1520.00%
RH220218C004100002022-01-20 3:54PM EST410.0020.100.000.000.00-2101.56%
RH220218C004200002022-01-20 10:34AM EST420.0030.2027.0030.30+8.20+37.27%-077.80%
RH220218C004300002022-01-20 3:56PM EST430.0011.900.000.000.00-53166.25%
RH220218C004400002022-01-20 3:53PM EST440.009.900.000.000.00-23896.25%
RH220218C004500002022-01-20 3:54PM EST450.007.500.000.000.00-91656.25%
RH220218C004600002022-01-20 3:53PM EST460.006.000.000.000.00-1398112.50%
RH220218C004700002022-01-20 2:47PM EST470.005.200.000.000.00-29212.50%
RH220218C004800002022-01-20 3:56PM EST480.003.400.000.000.00-3419012.50%
RH220218C004900002022-01-20 1:39PM EST490.004.300.000.000.00-113712.50%
RH220218C005000002022-01-20 3:08PM EST500.002.400.000.000.00-712412.50%
RH220218C005100002022-01-19 10:18AM EST510.003.200.000.000.00-54512.50%
RH220218C005200002022-01-20 3:07PM EST520.001.400.000.000.00-184312.50%
RH220218C005300002022-01-20 3:52PM EST530.001.050.000.000.00-1223925.00%
RH220218C005400002022-01-20 10:18AM EST540.001.290.000.000.00-1620225.00%
RH220218C005500002022-01-20 2:59PM EST550.000.700.000.000.00-1816125.00%
RH220218C005600002022-01-19 3:32PM EST560.001.960.000.000.00-16825.00%
RH220218C005700002022-01-14 3:54PM EST570.001.550.000.000.00-86225.00%
RH220218C005800002022-01-18 3:23PM EST580.000.800.000.000.00-11925.00%
RH220218C005900002022-01-12 3:16PM EST590.002.450.000.000.00-24825.00%
RH220218C006000002022-01-20 11:05AM EST600.001.000.000.000.00-19525.00%
RH220218C006100002022-01-13 11:41AM EST610.001.050.000.000.00-24225.00%
RH220218C006200002022-01-20 2:53PM EST620.000.250.000.000.00-265125.00%
RH220218C006300002022-01-19 12:56PM EST630.001.700.000.000.00-11925.00%
RH220218C006400002022-01-12 12:43PM EST640.002.000.000.000.00-16125.00%
RH220218C006500002022-01-18 10:22AM EST650.000.700.000.000.00-17125.00%
RH220218C006600002022-01-19 1:11PM EST660.000.710.000.000.00-12425.00%
RH220218C006700002022-01-14 9:36AM EST670.000.550.000.000.00-26325.00%
RH220218C006800002022-01-11 12:51PM EST680.002.050.000.000.00-15425.00%
RH220218C006900002022-01-20 11:44AM EST690.002.750.000.000.00-18325.00%
RH220218C007000002022-01-18 12:09PM EST700.002.000.000.000.00-86550.00%
RH220218C007100002022-01-05 10:29AM EST710.001.800.000.000.00-16250.00%
RH220218C007200002021-12-22 2:23PM EST720.002.200.000.000.00-13550.00%
RH220218C007300002021-12-23 3:46PM EST730.002.400.000.000.00-32950.00%
RH220218C007400002022-01-12 2:22PM EST740.000.050.000.000.00-33050.00%
RH220218C007500002022-01-03 9:53AM EST750.001.000.000.000.00-31850.00%
RH220218C007600002021-12-08 3:02PM EST760.008.900.004.700.00-225121.05%
RH220218C007700002021-11-26 12:49PM EST770.0012.700.004.800.00-11123.44%
RH220218C007900002021-12-17 1:41PM EST790.003.000.004.400.00-16125.34%
RH220218C008000002022-01-10 10:48AM EST800.001.080.000.000.00-33250.00%
RH220218C008200002021-12-02 1:15PM EST820.003.000.004.300.00-40130.22%
RH220218C008400002021-12-09 9:52AM EST840.005.800.004.400.00-2011134.18%
RH220218C008600002021-12-22 1:00PM EST860.000.450.000.000.00-313350.00%
RH220218C008800002021-11-16 1:07PM EST880.006.300.004.800.00-34142.81%
RH220218C009000002021-12-09 9:40AM EST900.002.930.004.800.00-112146.00%
RH220218C009200002021-12-09 10:13AM EST920.002.450.054.300.00-533146.75%
RH220218C009400002021-11-18 2:49PM EST940.003.400.004.800.00-624152.12%
RH220218C009600002021-12-28 3:05PM EST960.000.100.000.000.00-1750.00%
RH220218C009800002021-10-18 10:38AM EST980.004.402.053.400.00--1161.18%
RH220218C010000002021-12-07 2:42PM EST1,000.001.900.004.300.00-116157.96%
RH220218C010200002021-11-03 1:12PM EST1,020.003.700.004.800.00-12163.43%
RH220218C010400002021-11-12 1:32PM EST1,040.001.800.004.800.00-129166.09%
RH220218C010600002021-11-26 9:58AM EST1,060.001.610.004.300.00-217165.86%
RH220218C010800002021-12-20 3:59PM EST1,080.000.350.000.000.00-1710250.00%
Ventaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220218P002400002022-01-19 3:04PM EST240.000.60-0.000.00---25.00%
RH220218P003000002022-01-13 9:58AM EST300.000.380.000.000.00-104025.00%
RH220218P003100002022-01-13 10:55AM EST310.000.600.000.000.00-392225.00%
RH220218P003200002022-01-19 3:04PM EST320.002.400.000.000.00-806812.50%
RH220218P003300002022-01-20 3:40PM EST330.003.120.000.000.00-36312.50%
RH220218P003400002022-01-20 3:56PM EST340.004.000.000.000.00-375712.50%
RH220218P003500002022-01-20 12:30PM EST350.003.140.000.000.00-309412.50%
RH220218P003600002022-01-20 10:57AM EST360.003.800.000.000.00-2206.25%
RH220218P003700002022-01-20 10:29AM EST370.004.900.000.000.00-3196.25%
RH220218P003800002022-01-20 10:23AM EST380.006.400.000.000.00-6906.25%
RH220218P003900002022-01-20 3:47PM EST390.0015.300.000.000.00-191603.13%
RH220218P004000002022-01-20 3:44PM EST400.0019.800.000.000.00-18740.78%
RH220218P004100002022-01-19 11:50AM EST410.0020.620.000.000.00-11220.00%
RH220218P004200002022-01-20 2:03PM EST420.0023.000.000.000.00-95830.00%
RH220218P004300002022-01-20 12:15PM EST430.0023.750.000.000.00-134850.00%
RH220218P004400002022-01-20 9:34AM EST440.0029.960.000.000.00-101660.00%
RH220218P004500002022-01-20 12:15PM EST450.0036.450.000.000.00-7430.00%
RH220218P004600002022-01-20 10:23AM EST460.0041.620.000.000.00-1390.00%
RH220218P004700002022-01-18 10:00AM EST470.0047.200.000.000.00-2540.00%
RH220218P004800002022-01-20 9:33AM EST480.0061.710.000.000.00-5450.00%
RH220218P004900002022-01-20 10:20AM EST490.0066.150.000.000.00-3240.00%
RH220218P005000002022-01-20 3:56PM EST500.0098.900.000.000.00-132990.00%
RH220218P005100002022-01-18 12:29PM EST510.0089.560.000.000.00-1190.00%
RH220218P005200002022-01-20 2:27PM EST520.00105.280.000.000.00-101420.00%
RH220218P005300002022-01-19 11:16AM EST530.00115.000.000.000.00-15240.00%
RH220218P005400002022-01-11 2:03PM EST540.00114.580.000.000.00-5630.00%
RH220218P005500002022-01-19 10:49AM EST550.00117.260.000.000.00-3700.00%
RH220218P005600002022-01-20 2:27PM EST560.00144.300.000.000.00-101070.00%
RH220218P005700002022-01-20 12:05PM EST570.00143.350.000.000.00-21400.00%
RH220218P005800002022-01-19 1:44PM EST580.00160.000.000.000.00-1640.00%
RH220218P005900002022-01-19 12:10PM EST590.00170.030.000.000.00-1230.00%
RH220218P006000002022-01-18 11:28AM EST600.00174.250.000.000.00-1770.00%
RH220218P006100002021-12-23 12:04PM EST610.0085.580.000.000.00-103590.00%
RH220218P006200002021-12-29 11:54AM EST620.0092.890.000.000.00-11210.00%
RH220218P006300002022-01-12 3:14PM EST630.00159.700.000.000.00-10500.00%
RH220218P006400002022-01-12 3:14PM EST640.00169.500.000.000.00-10730.00%
RH220218P006500002021-12-27 1:24PM EST650.00113.100.000.000.00-2200.00%
RH220218P006600002022-01-18 9:42AM EST660.00225.000.000.000.00-1001700.00%
RH220218P006700002022-01-18 12:04PM EST670.00246.000.000.000.00-11060.00%
RH220218P006800002022-01-13 2:01PM EST680.00222.500.000.000.00-2190.00%
RH220218P006900002022-01-14 11:55AM EST690.00249.100.000.000.00-260.00%
RH220218P007000002022-01-19 3:10PM EST700.00280.000.000.000.00-360.00%
RH220218P007100002021-12-22 11:34AM EST710.00163.500.000.000.00-3280.00%
RH220218P007200002021-11-10 6:46AM EST720.0078.00124.20129.600.00-130.00%
RH220218P007300002022-01-18 9:33AM EST730.00295.000.000.000.00-130.00%
RH220218P007400002022-01-18 9:33AM EST740.00305.000.000.000.00-120.00%
RH220218P007500002021-11-10 6:46AM EST750.00111.40151.20157.300.00-220.00%
RH220218P007600002021-11-10 6:46AM EST760.00136.50159.80166.400.00--50.00%
RH220218P007800002021-11-10 6:46AM EST780.00149.69178.00185.400.00-120.00%
RH220218P007900002021-11-10 6:46AM EST790.00171.40187.40194.300.00---0.00%
RH220218P008200002021-11-10 6:46AM EST820.00179.90215.70223.700.00-230.00%
RH220218P008600002021-11-10 6:46AM EST860.00219.50255.70262.800.00--20.00%
RH220218P009200002021-11-10 6:46AM EST920.00243.60315.30322.000.00-230.00%
RH220218P009400002021-11-10 6:46AM EST940.00292.10335.30342.000.00-110.00%
RH220218P009800002021-11-10 6:46AM EST980.00308.00375.40381.800.00-120.00%
RH220218P010000002021-12-07 12:07PM EST1,000.00416.42478.00487.400.00-400.00%
RH220218P010200002021-11-10 6:46AM EST1,020.00359.00415.00421.300.00--20.00%
RH220218P010800002021-12-17 1:24PM EST1,080.00525.70654.90662.200.00-100.00%