Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
268,25+11,57 (+4,51%)
Al cierre: 04:00PM EDT
268,70 +0,45 (+0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220701C002200002022-06-17 11:07AM EDT220.0022.0345.6052.200.00-5588.13%
RH220701C002300002022-06-16 3:59PM EDT230.0013.7437.2041.700.00-55383.06%
RH220701C002325002022-06-24 10:26AM EDT232.5035.0035.1037.30+23.80+212.50%408062.70%
RH220701C002350002022-06-24 3:08PM EDT235.0032.6329.6036.60+12.23+59.95%44102.30%
RH220701C002375002022-06-17 10:59AM EDT237.5011.1029.9034.900.00-8276.32%
RH220701C002400002022-06-17 10:05AM EDT240.009.9226.2031.200.00-1351.22%
RH220701C002425002022-06-23 11:55AM EDT242.5015.0025.1030.100.00-2269.36%
RH220701C002450002022-06-24 12:56PM EDT245.0024.4020.0027.60+9.80+67.12%12489.98%
RH220701C002475002022-06-23 3:54PM EDT247.5014.8120.6026.400.00-2569.07%
RH220701C002500002022-06-24 12:58PM EDT250.0020.3020.2021.90+10.35+104.02%26464.16%
RH220701C002525002022-06-24 3:54PM EDT252.5018.5918.4019.60+10.06+117.94%54462.74%
RH220701C002550002022-06-24 2:14PM EDT255.0015.2616.0017.60+6.51+74.40%26059.52%
RH220701C002575002022-06-23 10:20AM EDT257.5014.0014.8016.20+8.00+133.33%1462.94%
RH220701C002600002022-06-24 2:25PM EDT260.0012.1513.0014.00+7.75+176.14%47660.08%
RH220701C002650002022-06-24 3:18PM EDT265.009.009.9010.70+3.60+66.67%213258.24%
RH220701C002700002022-06-24 3:56PM EDT270.007.137.207.90+2.83+65.81%459856.48%
RH220701C002725002022-06-24 3:21PM EDT272.505.456.106.70+2.52+86.01%41355.93%
RH220701C002750002022-06-24 3:59PM EDT275.005.405.105.70+3.75+227.27%3819055.62%
RH220701C002775002022-06-24 3:45PM EDT277.504.154.104.90+2.05+97.62%7755.20%
RH220701C002800002022-06-24 3:59PM EDT280.003.703.604.00+1.71+85.93%5533055.48%
RH220701C002825002022-06-24 3:48PM EDT282.502.702.703.20+1.37+103.01%17953.75%
RH220701C002850002022-06-24 3:55PM EDT285.002.252.153.00+1.65+275.00%481655.20%
RH220701C002875002022-06-24 3:50PM EDT287.501.751.702.05+1.09+165.15%308052.88%
RH220701C002900002022-06-24 3:52PM EDT290.001.651.301.65+1.16+236.73%721952.56%
RH220701C002950002022-06-24 3:54PM EDT295.000.900.701.05+0.48+114.29%225651.86%
RH220701C002975002022-06-24 3:48PM EDT297.500.700.600.80+0.40+133.33%28352.25%
RH220701C003000002022-06-24 3:58PM EDT300.000.550.500.65+0.11+25.00%11311652.95%
RH220701C003050002022-06-24 11:21AM EDT305.000.400.350.50-4.60-92.00%55755.32%
RH220701C003100002022-06-24 3:54PM EDT310.000.250.200.30-0.05-16.67%141255.27%
RH220701C003150002022-06-24 10:32AM EDT315.000.150.050.90-0.52-77.61%4767.53%
RH220701C003200002022-06-16 3:12PM EDT320.000.300.051.050.00-11474.80%
RH220701C003250002022-06-21 2:40PM EDT325.000.100.001.000.00-1978.52%
RH220701C003300002022-05-27 3:35PM EDT330.009.900.000.850.00-5681.05%
RH220701C003350002022-06-09 9:31AM EDT335.005.240.000.850.00-1485.84%
RH220701C003400002022-06-14 10:17AM EDT340.000.600.000.850.00-11190.43%
RH220701C003450002022-06-13 10:35AM EDT345.000.500.000.600.00-12589.75%
RH220701C003500002022-06-24 3:01PM EDT350.000.450.000.40+0.40+800.00%13588.57%
RH220701C003550002022-06-21 2:42PM EDT355.000.050.000.600.00-1298.14%
RH220701C003600002022-06-09 9:43AM EDT360.002.000.000.400.00-51296.39%
RH220701C003650002022-06-06 10:33AM EDT365.002.400.001.900.00-24128.71%
RH220701C003700002022-06-24 3:46PM EDT370.000.050.001.35-0.13-72.22%25125.15%
RH220701C003750002022-06-22 9:49AM EDT375.000.050.001.650.00-13133.98%
RH220701C003800002022-06-14 10:11AM EDT380.000.150.000.500.00-16114.55%
RH220701C003850002022-06-14 10:17AM EDT385.000.150.000.500.00--50118.16%
RH220701C003900002022-06-15 11:00AM EDT390.000.050.000.000.00-2350.00%
RH220701C004000002022-06-21 10:20AM EDT400.000.050.000.200.00-5109114.84%
RH220701C004100002022-06-15 11:00AM EDT410.000.050.000.900.00--2146.78%
RH220701C004200002022-06-22 3:24PM EDT420.000.050.000.900.00-13153.61%
RH220701C004300002022-06-22 3:24PM EDT430.000.050.000.900.00-19160.16%
RH220701C004400002022-06-22 3:31PM EDT440.000.050.000.150.00-258529133.98%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220701P001650002022-06-16 1:15PM EDT165.000.700.000.900.00--1176.66%
RH220701P001800002022-05-27 12:19PM EDT180.001.100.000.950.00-33149.90%
RH220701P001900002022-06-02 1:55PM EDT190.001.250.001.000.00--1133.40%
RH220701P001950002022-06-17 1:52PM EDT195.001.300.001.100.00-32126.86%
RH220701P002000002022-06-17 10:22AM EDT200.002.420.000.100.00-2983.98%
RH220701P002050002022-06-17 10:21AM EDT205.004.500.000.000.00-1150.00%
RH220701P002100002022-06-24 3:54PM EDT210.000.150.100.70-4.35-96.67%27395.80%
RH220701P002150002022-06-15 3:32PM EDT215.002.530.100.650.00-4686.96%
RH220701P002200002022-06-24 3:32PM EDT220.000.350.350.55-2.05-85.42%101482.03%
RH220701P002225002022-06-23 12:17PM EDT222.502.000.351.550.00-3491.36%
RH220701P002250002022-06-24 2:36PM EDT225.000.600.201.00-1.60-72.73%71078.61%
RH220701P002300002022-06-24 11:11AM EDT230.000.700.600.80-1.58-69.30%151573.00%
RH220701P002325002022-06-23 12:16PM EDT232.503.700.750.950.00-42672.10%
RH220701P002350002022-06-24 10:24AM EDT235.001.210.901.10-2.69-68.97%18370.68%
RH220701P002375002022-06-24 3:31PM EDT237.501.401.051.30-2.84-66.98%1016269.26%
RH220701P002400002022-06-24 3:40PM EDT240.001.501.201.50-5.20-77.61%614767.41%
RH220701P002450002022-06-24 3:46PM EDT245.001.951.802.15-3.37-63.35%607365.93%
RH220701P002500002022-06-24 3:38PM EDT250.003.402.302.90-3.90-53.42%919862.23%
RH220701P002525002022-06-24 3:16PM EDT252.503.703.003.40-10.10-73.19%21062.31%
RH220701P002550002022-06-24 12:42PM EDT255.004.053.504.00-8.95-68.85%465761.19%
RH220701P002600002022-06-24 3:38PM EDT260.006.204.905.70-5.00-44.64%164460.45%
RH220701P002625002022-06-23 1:58PM EDT262.5018.415.706.500.00-1459.18%
RH220701P002650002022-06-24 12:52PM EDT265.007.705.307.40-12.30-61.50%13353.43%
RH220701P002675002022-06-24 3:37PM EDT267.509.907.708.60-13.40-57.51%143257.58%
RH220701P002700002022-06-24 3:00PM EDT270.0010.208.0010.00-12.30-54.67%362054.46%
RH220701P002725002022-06-24 3:38PM EDT272.5012.3010.2011.30-19.10-60.83%1256.63%
RH220701P002750002022-06-23 2:47PM EDT275.0026.0011.7012.700.00-75255.97%
RH220701P002775002022-06-23 1:58PM EDT277.5030.8413.3015.400.00-1059.57%
RH220701P002800002022-06-16 10:27AM EDT280.0051.0014.8016.900.00-203457.79%
RH220701P002850002022-06-17 2:14PM EDT285.0020.7018.4020.90-21.17-50.56%102458.08%
RH220701P002900002022-06-22 10:03AM EDT290.0043.9422.3025.600.00-11460.33%
RH220701P002950002022-06-07 3:44PM EDT295.0012.4325.5031.600.00-1363.94%
RH220701P003000002022-06-24 3:20PM EDT300.0033.9029.8036.20-12.05-26.22%911164.16%
RH220701P003050002022-06-13 3:36PM EDT305.0049.0634.2041.100.00-211765.19%
RH220701P003100002022-06-10 11:17AM EDT310.0041.0039.8046.000.00-20175.59%
RH220701P003150002022-06-17 2:23PM EDT315.0070.8544.9051.300.00-2484.96%
RH220701P003250002022-06-17 2:23PM EDT325.0080.7952.8062.000.00-2182.57%
RH220701P003300002022-05-19 10:58AM EDT330.0064.7180.8089.200.00-22293.07%
RH220701P003450002022-06-10 3:48PM EDT345.0067.9274.3081.900.00--0118.46%
RH220701P003500002022-06-23 2:35PM EDT350.00100.5079.4086.500.00-1017120.46%
RH220701P003900002022-05-17 3:32PM EDT390.0096.70155.00162.900.00--0478.65%
RH220701P004000002022-06-08 10:43AM EDT400.0094.33129.00136.200.00-10154.88%