Mercados españoles cerrados en 6 mins

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
447,46-8,76 (-1,92%)
Al cierre: 04:00PM EST
449,11 +1,65 (+0,37%)
Después del cierre: 07:55PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220520C002700002022-01-10 1:34PM EST270.00203.73184.00192.000.00--278.25%
RH220520C003100002022-01-06 11:45AM EST310.00214.00143.80149.900.00--159.20%
RH220520C003800002021-12-13 12:00AM EST380.00257.50115.90121.500.00-1184.72%
RH220520C004000002022-01-13 12:59PM EST400.0082.1774.8080.100.00-31451.17%
RH220520C004200002022-01-13 2:57PM EST420.0070.0062.7067.700.00-2650.04%
RH220520C004300002022-01-12 2:44PM EST430.0075.0056.9061.600.00-1551.56%
RH220520C004400002022-01-10 11:56AM EST440.0069.8151.9057.200.00-1251.93%
RH220520C004500002022-01-14 3:19PM EST450.0050.1047.1052.50-2.00-3.84%8851.71%
RH220520C004600002022-01-13 2:06PM EST460.0048.9042.7047.900.00-710151.31%
RH220520C004700002022-01-13 10:32AM EST470.0046.7038.5043.800.00-242251.13%
RH220520C004800002022-01-12 9:52AM EST480.0054.6934.7039.900.00-155950.87%
RH220520C004900002022-01-13 2:56PM EST490.0036.0031.2036.300.00-1350.65%
RH220520C005000002022-01-13 2:05PM EST500.0032.7028.1033.300.00-77850.77%
RH220520C005200002022-01-13 2:29PM EST520.0027.0022.8026.300.00-21749.28%
RH220520C005400002022-01-13 10:01AM EST540.0025.0018.4021.700.00-106149.33%
RH220520C005500002022-01-14 12:49PM EST550.0015.3016.4020.80-2.84-15.66%25250.61%
RH220520C005600002022-01-14 12:46PM EST560.0013.5014.6017.80-36.15-72.81%24049.32%
RH220520C005700002022-01-14 1:39PM EST570.0011.9913.2016.50-10.20-45.97%12349.81%
RH220520C005800002022-01-07 12:02PM EST580.0028.6911.7014.600.00-21849.38%
RH220520C005900002022-01-12 12:47PM EST590.0016.0010.5013.800.00-12250.20%
RH220520C006000002022-01-14 11:56AM EST600.009.109.4011.80-1.78-16.36%28549.24%
RH220520C006100002021-12-21 2:12PM EST610.0044.768.5010.100.00-5848.43%
RH220520C006200002022-01-13 1:24PM EST620.009.157.1012.000.00-211252.88%
RH220520C006300002022-01-14 11:38AM EST630.007.006.408.50+0.70+11.11%1549.02%
RH220520C006400002022-01-14 3:33PM EST640.007.004.908.20-3.00-30.00%11950.00%
RH220520C006500002022-01-14 10:05AM EST650.006.005.207.70+0.60+11.11%12550.56%
RH220520C006600002022-01-12 3:53PM EST660.008.204.407.200.00-12151.03%
RH220520C006700002022-01-13 1:41PM EST670.004.994.306.700.00-2551.41%
RH220520C006800002021-12-31 12:53PM EST680.0016.663.005.400.00-11449.99%
RH220520C006900002022-01-04 12:20PM EST690.0013.002.704.800.00-1649.85%
RH220520C007000002022-01-14 11:06AM EST700.002.532.454.70-0.82-24.48%67850.81%
RH220520C007100002022-01-10 12:33PM EST710.005.002.004.800.00-23252.22%
RH220520C007200002021-12-13 12:00AM EST720.0055.003.405.500.00-1152.49%
RH220520C007300002021-12-23 12:19PM EST730.0015.301.704.300.00-51053.21%
RH220520C007400002022-01-14 12:39PM EST740.002.401.103.40-3.60-60.00%2551.74%
RH220520C007500002022-01-06 12:11PM EST750.007.090.802.650.00-252750.31%
RH220520C007600002021-12-03 12:04PM EST760.0014.896.809.100.00-2264.84%
RH220520C007700002021-12-17 9:53AM EST770.0012.900.004.800.00-2251.34%
RH220520C008000002022-01-10 3:31PM EST800.002.850.004.800.00-2954.12%
RH220520C008100002021-12-13 2:04PM EST810.0011.900.000.000.00-22025.00%
RH220520C008200002021-12-16 2:58PM EST820.007.880.004.800.00-31555.90%
RH220520C008400002022-01-05 10:52AM EST840.003.430.002.900.00--153.09%
RH220520C008600002021-12-13 2:04PM EST860.008.500.000.000.00-86025.00%
RH220520C008800002022-01-14 1:41PM EST880.001.320.002.35-1.27-49.03%323554.48%
RH220520C009000002021-12-09 2:32PM EST900.009.550.004.800.00-2362.48%
RH220520C009200002021-11-30 12:57PM EST920.008.800.203.400.00-1161.12%
RH220520C009400002021-12-13 12:00AM EST940.009.170.004.600.00-1165.03%
RH220520C009800002021-11-10 6:46AM EST980.0010.901.555.200.00-1072.36%
RH220520C010000002022-01-14 1:41PM EST1,000.000.970.002.15-1.08-52.68%323361.93%
RH220520C010200002021-12-13 12:00AM EST1,020.005.170.004.700.00-1270.80%
RH220520C010400002022-01-14 12:43PM EST1,040.000.600.300.950.00-12360.07%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220520P002700002022-01-11 12:53PM EST270.002.802.754.600.00-1558.84%
RH220520P002800002021-12-23 12:03PM EST280.002.604.506.000.00-1160.42%
RH220520P002900002022-01-12 1:23PM EST290.003.704.406.90+3.70--157.89%
RH220520P003000002022-01-06 10:41AM EST300.004.636.608.000.00-1658.40%
RH220520P003100002022-01-12 3:15PM EST310.005.507.4012.500.00-52660.37%
RH220520P003200002022-01-07 1:33PM EST320.006.908.6013.800.00-2558.89%
RH220520P003300002021-12-29 12:36PM EST330.004.9010.1013.300.00--155.90%
RH220520P003400002022-01-13 10:58AM EST340.0010.7311.9015.300.00-21255.20%
RH220520P003500002022-01-07 12:37PM EST350.0012.4013.9016.900.00-1454.03%
RH220520P003600002022-01-14 12:06PM EST360.0019.0416.2019.60+3.19+20.13%72953.59%
RH220520P003700002022-01-14 12:06PM EST370.0021.5818.1022.60+7.83+56.95%729752.75%
RH220520P003800002022-01-03 3:04PM EST380.007.6721.0024.600.00-1251.63%
RH220520P003900002022-01-11 2:18PM EST390.0018.0024.2027.700.00-2851.07%
RH220520P004000002022-01-14 1:01PM EST400.0031.6328.1032.20+11.93+60.56%21151.36%
RH220520P004100002022-01-14 11:19AM EST410.0037.2031.8035.60+18.18+95.58%93650.60%
RH220520P004200002022-01-14 11:06AM EST420.0039.9335.1039.40+5.52+16.04%2551.76%
RH220520P004300002022-01-14 9:31AM EST430.0038.0539.7044.10+3.95+11.58%1651.54%
RH220520P004400002022-01-14 3:13PM EST440.0047.5044.1048.90+12.50+35.71%41651.12%
RH220520P004500002022-01-14 11:06AM EST450.0051.8749.7053.50+4.02+8.40%2950.23%
RH220520P004600002022-01-10 10:21AM EST460.0048.2655.1059.700.00-101150.61%
RH220520P004700002022-01-12 1:29PM EST470.0047.9059.9065.500.00-112050.33%
RH220520P004800002022-01-14 1:26PM EST480.0074.1766.5071.30+20.61+38.48%101849.78%
RH220520P004900002022-01-14 3:55PM EST490.0074.2673.3078.10+4.58+6.57%999949.94%
RH220520P005000002022-01-14 1:26PM EST500.0088.0279.5084.30+11.99+15.77%102549.27%
RH220520P005200002022-01-14 10:15AM EST520.0093.7793.5099.10+1.77+1.92%21149.57%
RH220520P005400002022-01-14 3:15PM EST540.00113.85108.90114.30+18.70+19.65%11249.41%
RH220520P005500002022-01-14 12:06PM EST550.00123.55116.00122.20+23.20+23.12%213949.34%
RH220520P005600002021-12-29 12:00PM EST560.0073.41124.70130.400.00-3849.41%
RH220520P005700002022-01-12 12:41PM EST570.00115.50132.80138.100.00-202948.68%
RH220520P005800002022-01-13 10:50AM EST580.00134.30140.90146.100.00-52848.06%
RH220520P005900002022-01-07 12:10PM EST590.00116.90150.90155.600.00-14149.24%
RH220520P006000002022-01-14 12:19PM EST600.00167.60160.40164.20+14.60+9.54%21149.07%
RH220520P006100002022-01-14 10:15AM EST610.00167.51168.60174.20+62.51+59.53%1450.76%
RH220520P006200002022-01-14 12:06PM EST620.00184.55176.10182.60+10.44+6.00%2250.01%
RH220520P006300002021-12-28 3:20PM EST630.00125.38187.30191.600.00-41249.98%
RH220520P006400002021-12-15 10:25AM EST640.00117.36195.60201.100.00-3250.65%
RH220520P006500002022-01-05 2:14PM EST650.00150.00205.70210.500.00-1351.06%
RH220520P006600002021-12-27 11:45AM EST660.00137.43214.50219.700.00-1451.00%
RH220520P006700002021-12-09 3:45PM EST670.00103.40180.00188.000.00-120.00%
RH220520P006800002022-01-06 1:52PM EST680.00200.13234.10238.600.00-3951.46%
RH220520P006900002022-01-10 1:50PM EST690.00209.43243.70248.200.00-31351.86%
RH220520P007000002022-01-14 12:21PM EST700.00262.00252.20258.00+50.21+23.71%11152.64%
RH220520P008000002021-12-13 12:00AM EST800.00206.600.000.000.00--00.00%
RH220520P008800002021-12-02 2:48PM EST880.00326.80341.50349.000.00--10.00%