Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. 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
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220617C003000002022-01-10 10:56AM EST300.00175.00155.40160.700.00-1359.27%
RH220617C003100002021-11-30 9:56AM EST310.00292.50229.50237.500.00--1168.93%
RH220617C003300002021-11-30 9:56AM EST330.00274.50211.90218.800.00--1156.79%
RH220617C003400002021-11-18 3:44PM EST340.00306.65221.50229.500.00-12173.74%
RH220617C003500002021-12-09 10:57AM EST350.00301.10155.90163.600.00-12103.53%
RH220617C003600002022-01-13 3:53PM EST360.00115.90108.60112.800.00-1354.88%
RH220617C004200002022-01-13 10:18AM EST420.0082.2569.8075.500.00-1452.09%
RH220617C004400002022-01-14 3:14PM EST440.0060.0059.4065.00-4.62-7.15%5851.34%
RH220617C004500002022-01-13 12:43PM EST450.0059.9054.8060.300.00-35551.13%
RH220617C004600002022-01-13 11:59AM EST460.0058.6851.8058.80+58.68-51052.79%
RH220617C004700002021-11-03 1:01PM EST470.00233.40114.00121.200.00--1111.21%
RH220617C004800002022-01-12 9:46AM EST480.0061.4641.3047.200.00-15852.29%
RH220617C004900002022-01-07 3:36PM EST490.0065.1038.1043.400.00-101051.96%
RH220617C005000002022-01-13 12:20PM EST500.0039.5233.9040.700.00-115852.40%
RH220617C005200002022-01-06 3:53PM EST520.0065.2029.4032.900.00-2250.58%
RH220617C005400002022-01-14 2:45PM EST540.0025.0024.3029.10-6.40-20.38%15651.67%
RH220617C005600002022-01-13 10:28AM EST560.0025.2319.0024.600.00-11051.50%
RH220617C005800002022-01-14 3:35PM EST580.0017.0014.9019.50-21.10-55.38%11050.03%
RH220617C006000002022-01-14 3:01PM EST600.0014.0013.2016.70-2.52-15.25%512150.36%
RH220617C006100002022-01-07 10:36AM EST610.0027.2011.6015.800.00-112850.93%
RH220617C006200002022-01-07 1:17PM EST620.0023.8010.7013.000.00-40312249.05%
RH220617C006300002022-01-07 10:49AM EST630.0023.209.2011.800.00-874848.94%
RH220617C006400002021-12-10 10:46AM EST640.0055.4014.9022.100.00-2358.66%
RH220617C006500002022-01-11 2:15PM EST650.0013.627.4010.000.00-21049.19%
RH220617C006600002022-01-04 2:04PM EST660.0023.246.4010.800.00-2751.66%
RH220617C006700002022-01-05 3:03PM EST670.0016.356.009.200.00-1150.56%
RH220617C006800002021-12-16 12:47PM EST680.0029.205.208.100.00-1850.03%
RH220617C006900002021-10-22 12:48PM EST690.0085.410.000.000.00-2012.50%
RH220617C007000002022-01-11 2:15PM EST700.008.334.707.700.00-24351.69%
RH220617C007200002022-01-03 3:41PM EST720.0016.313.305.300.00-3349.29%
RH220617C007300002021-12-31 1:48PM EST730.0014.442.555.400.00-34150.53%
RH220617C007400002021-11-15 2:43PM EST740.0060.3621.0028.700.00--179.33%
RH220617C007500002022-01-05 3:16PM EST750.008.552.205.500.00-51152.75%
RH220617C007600002022-01-14 9:31AM EST760.003.402.704.00-26.00-88.44%1250.20%
RH220617C007800002022-01-04 10:44AM EST780.008.002.253.400.00-1450.38%
RH220617C008000002022-01-10 10:24AM EST800.003.721.402.950.00-1650.73%
RH220617C008200002021-12-13 12:00AM EST820.0017.641.303.900.00-11851.20%
RH220617C008400002022-01-14 9:31AM EST840.001.900.303.00-2.32-54.98%1254.13%
RH220617C009000002021-12-20 12:37PM EST900.005.000.254.700.00-2356.72%
RH220617C009200002021-11-17 3:56PM EST920.0019.053.607.700.00-2167.61%
RH220617C009800002022-01-14 12:20PM EST980.001.300.254.30-0.70-35.00%1261.19%
RH220617C010000002022-01-05 3:16PM EST1,000.001.980.004.300.00-5561.87%
RH220617C010200002021-12-16 11:24AM EST1,020.002.850.004.200.00-1262.84%
RH220617C010400002021-12-17 10:35AM EST1,040.003.000.004.300.00-1264.23%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220617P002700002022-01-12 12:03PM EST270.004.504.106.60+4.50--158.26%
RH220617P003000002022-01-14 1:48PM EST300.0010.209.2011.00+2.62+34.56%1358.38%
RH220617P003100002021-12-15 10:25AM EST310.007.0010.6014.600.00-2059.16%
RH220617P003200002021-11-30 11:04AM EST320.006.504.606.300.00-2444.15%
RH220617P003300002022-01-11 12:59PM EST330.0010.0014.3017.300.00-11456.70%
RH220617P003400002022-01-05 1:05PM EST340.008.7016.3019.100.00-1011955.60%
RH220617P003500002022-01-13 3:21PM EST350.0018.4518.6021.900.00-2355.12%
RH220617P003600002021-12-13 12:00AM EST360.0015.0012.7016.500.00--246.64%
RH220617P003700002021-12-22 3:39PM EST370.0014.2024.0027.000.00--11353.55%
RH220617P003800002022-01-05 10:52AM EST380.0011.5827.0030.800.00-1253.26%
RH220617P003900002022-01-12 12:55PM EST390.0023.5526.9031.30+23.55--151.67%
RH220617P004000002022-01-13 11:59AM EST400.0030.5034.0037.800.00-5013352.09%
RH220617P004100002022-01-05 3:39PM EST410.0024.6038.1042.300.00-4451.91%
RH220617P004200002022-01-06 11:29AM EST420.0025.3642.2045.700.00--2350.96%
RH220617P004300002021-11-16 10:07AM EST430.0015.0223.3028.100.00-5732.08%
RH220617P004400002022-01-05 10:52AM EST440.0027.5551.7056.200.00--150.66%
RH220617P004500002022-01-14 1:51PM EST450.0062.9056.2060.80+8.25+15.10%14751.77%
RH220617P004600002022-01-13 10:39AM EST460.0056.5556.1063.700.00-1249.20%
RH220617P004700002022-01-12 1:33PM EST470.0054.5967.0072.800.00-110051.80%
RH220617P004800002022-01-06 3:04PM EST480.0044.0073.9078.400.00-1251.15%
RH220617P004900002022-01-14 11:02AM EST490.0080.6579.1084.80+35.38+78.15%1650.98%
RH220617P005000002021-12-30 12:59PM EST500.0045.2086.4091.400.00-13750.80%
RH220617P005200002022-01-05 11:23AM EST520.00100.00100.00105.20+38.60+62.87%12950.38%
RH220617P005400002022-01-05 2:28PM EST540.00111.21114.80119.800.00-25649.95%
RH220617P005600002022-01-05 2:28PM EST560.0089.44129.40135.700.00-14550.09%
RH220617P005800002022-01-12 2:28PM EST580.00126.80145.40152.100.00-18150.12%
RH220617P006000002022-01-13 1:39PM EST600.00160.40163.30168.600.00-24149.66%
RH220617P006100002021-12-10 9:39AM EST610.0081.05133.50141.700.00-6500.00%
RH220617P006200002022-01-10 9:54AM EST620.00167.50179.30185.800.00-24949.41%
RH220617P006300002021-11-10 6:46AM EST630.0074.3088.5095.800.00--30.00%
RH220617P006400002021-12-20 3:22PM EST640.00142.50197.80203.700.00-11849.52%
RH220617P006500002021-12-22 2:07PM EST650.00142.90207.70212.600.00-11849.32%
RH220617P006600002021-12-15 10:36AM EST660.00137.00215.90222.000.00-509049.73%
RH220617P006800002021-12-22 2:07PM EST680.00165.80235.40240.800.00-1150.34%
RH220617P007000002021-12-30 1:55PM EST700.00171.96253.30259.700.00-12350.79%
RH220617P007100002021-12-28 2:34PM EST710.00190.00263.20269.500.00--5051.54%
RH220617P010400002021-12-13 12:00AM EST1,040.00469.90553.50562.000.00--10.00%