Mercados españoles abiertos en 52 mins

RH (RH)

NYSE - NYSE Precio demorado. 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
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220715C001400002022-05-25 9:32AM EDT140.00107.50120.50126.800.00--10.00%
RH220715C001500002022-06-16 10:40AM EDT150.0080.260.000.000.00-1500.00%
RH220715C001800002022-06-17 10:21AM EDT180.0057.000.000.000.00-100.00%
RH220715C001900002022-06-16 10:53AM EDT190.0042.000.000.000.00-100.00%
RH220715C002000002022-06-16 12:44PM EDT200.0039.500.000.000.00-1000.00%
RH220715C002100002022-06-16 10:49AM EDT210.0028.000.000.000.00--00.00%
RH220715C002200002022-06-17 11:37AM EDT220.0027.700.000.000.00-500.00%
RH220715C002300002022-06-21 10:25AM EDT230.0031.750.000.000.00-100.00%
RH220715C002325002022-06-22 10:39AM EDT232.5030.000.000.000.00--00.00%
RH220715C002400002022-06-24 9:36AM EDT240.0030.900.000.000.00-600.00%
RH220715C002425002022-06-24 11:27AM EDT242.5030.610.000.000.00-100.00%
RH220715C002450002022-06-24 9:50AM EDT245.0030.730.000.000.00-100.00%
RH220715C002475002022-06-23 11:02AM EDT247.5018.810.000.000.00--00.00%
RH220715C002500002022-06-24 12:28PM EDT250.0025.200.000.000.00-3600.00%
RH220715C002525002022-06-23 9:40AM EDT252.5013.470.000.000.00--00.00%
RH220715C002550002022-06-24 10:31AM EDT255.0021.810.000.000.00-300.00%
RH220715C002575002022-06-22 1:48PM EDT257.5012.500.000.000.00--00.00%
RH220715C002600002022-06-24 10:51AM EDT260.0019.710.000.000.00-400.00%
RH220715C002650002022-06-24 11:56AM EDT265.0016.780.000.000.00-1000.00%
RH220715C002700002022-06-24 12:42PM EDT270.0013.550.000.000.00-2800.78%
RH220715C002750002022-06-24 3:54PM EDT275.0010.800.000.000.00-303.13%
RH220715C002800002022-06-24 3:59PM EDT280.009.200.000.000.00-4903.13%
RH220715C002850002022-06-24 2:57PM EDT285.007.000.000.000.00-3606.25%
RH220715C002900002022-06-24 3:37PM EDT290.005.000.000.000.00-9206.25%
RH220715C002950002022-06-24 3:10PM EDT295.004.300.000.000.00-1012.50%
RH220715C003000002022-06-24 3:57PM EDT300.003.600.000.000.00-31012.50%
RH220715C003050002022-06-22 12:01PM EDT305.001.300.000.000.00--012.50%
RH220715C003100002022-06-24 12:28PM EDT310.002.270.000.000.00-35012.50%
RH220715C003150002022-06-24 9:34AM EDT315.001.800.000.000.00-1012.50%
RH220715C003200002022-06-24 2:59PM EDT320.001.250.000.000.00-4012.50%
RH220715C003250002022-06-24 10:34AM EDT325.001.250.000.000.00-3012.50%
RH220715C003300002022-06-24 12:41PM EDT330.000.800.000.000.00-2025.00%
RH220715C003400002022-06-24 3:39PM EDT340.000.400.000.000.00-15025.00%
RH220715C003500002022-06-24 2:56PM EDT350.000.250.000.000.00-9025.00%
RH220715C003600002022-06-15 9:30AM EDT360.000.810.000.000.00-1025.00%
RH220715C003700002022-06-14 1:40PM EDT370.000.800.000.000.00-3025.00%
RH220715C003800002022-06-17 11:28AM EDT380.000.190.000.000.00-104025.00%
RH220715C003900002022-06-17 9:48AM EDT390.000.350.000.000.00-4025.00%
RH220715C004000002022-06-15 11:33AM EDT400.000.350.000.000.00-2025.00%
RH220715C004100002022-06-09 1:38PM EDT410.000.510.000.000.00-2050.00%
RH220715C004200002022-06-22 3:34PM EDT420.000.100.000.000.00-1050.00%
RH220715C004300002022-06-06 12:41PM EDT430.000.700.000.000.00--050.00%
RH220715C004400002022-06-16 3:37PM EDT440.000.150.000.000.00-524050.00%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220715P001200002022-06-22 2:59PM EDT120.000.050.000.000.00--050.00%
RH220715P001250002022-06-22 3:00PM EDT125.000.050.000.000.00--050.00%
RH220715P001400002022-05-27 12:24PM EDT140.001.100.000.200.00-11114.06%
RH220715P001450002022-06-10 9:35AM EDT145.000.230.000.000.00-1050.00%
RH220715P001500002022-06-24 10:59AM EDT150.000.100.000.000.00-5050.00%
RH220715P001600002022-06-14 12:10PM EDT160.000.950.000.000.00-1050.00%
RH220715P001650002022-06-16 3:32PM EDT165.001.650.000.000.00-1050.00%
RH220715P001700002022-06-16 3:49PM EDT170.002.150.000.000.00--050.00%
RH220715P001750002022-06-16 10:31AM EDT175.002.260.000.000.00-8050.00%
RH220715P001800002022-06-23 10:21AM EDT180.000.900.000.000.00-2025.00%
RH220715P001850002022-06-16 3:47PM EDT185.003.900.000.000.00-60025.00%
RH220715P001900002022-06-24 11:25AM EDT190.000.700.000.000.00-27025.00%
RH220715P001950002022-06-17 11:35AM EDT195.003.900.000.000.00-1025.00%
RH220715P002000002022-06-24 3:34PM EDT200.001.000.000.000.00-78025.00%
RH220715P002100002022-06-24 11:19AM EDT210.001.450.000.000.00-24025.00%
RH220715P002150002022-06-21 1:41PM EDT215.004.170.000.000.00--025.00%
RH220715P002200002022-06-24 3:46PM EDT220.002.250.000.000.00-11025.00%
RH220715P002225002022-06-23 1:06PM EDT222.506.200.000.000.00--012.50%
RH220715P002250002022-06-24 12:55PM EDT225.002.820.000.000.00-8012.50%
RH220715P002275002022-06-23 1:06PM EDT227.507.500.000.000.00--012.50%
RH220715P002300002022-06-24 10:01AM EDT230.003.750.000.000.00-11012.50%
RH220715P002325002022-06-23 12:17PM EDT232.508.100.000.000.00--012.50%
RH220715P002350002022-06-22 9:40AM EDT235.0011.100.000.000.00--012.50%
RH220715P002375002022-06-21 3:57PM EDT237.5012.000.000.000.00--012.50%
RH220715P002400002022-06-24 3:46PM EDT240.005.300.000.000.00-6012.50%
RH220715P002425002022-06-21 10:10AM EDT242.5011.500.000.000.00--012.50%
RH220715P002450002022-06-24 3:25PM EDT245.006.670.000.000.00-106.25%
RH220715P002475002022-06-24 3:25PM EDT247.507.320.000.000.00-106.25%
RH220715P002500002022-06-24 3:33PM EDT250.008.350.000.000.00-406.25%
RH220715P002525002022-06-21 2:01PM EDT252.5016.700.000.000.00--06.25%
RH220715P002550002022-06-24 3:33PM EDT255.0010.050.000.000.00-306.25%
RH220715P002575002022-06-21 11:22AM EDT257.5018.400.000.000.00--03.13%
RH220715P002600002022-06-24 12:05PM EDT260.0010.790.000.000.00-703.13%
RH220715P002650002022-06-24 1:04PM EDT265.0013.510.000.000.00-1201.56%
RH220715P002700002022-06-24 3:54PM EDT270.0015.500.000.000.00-2700.00%
RH220715P002800002022-06-24 11:05AM EDT280.0020.300.000.000.00-20100.00%
RH220715P002900002022-06-24 12:28PM EDT290.0028.600.000.000.00-100.00%
RH220715P003000002022-06-24 3:05PM EDT300.0036.600.000.000.00-2600.00%
RH220715P003100002022-06-21 10:28AM EDT310.0056.900.000.000.00-200.00%
RH220715P003200002022-06-03 2:13PM EDT320.0032.190.000.000.00-300.00%
RH220715P003300002022-06-17 2:04PM EDT330.0085.570.000.000.00-300.00%
RH220715P003400002022-06-24 10:02AM EDT340.0072.000.000.000.00-100.00%
RH220715P003500002022-06-17 1:12PM EDT350.00107.390.000.000.00-300.00%
RH220715P003700002022-06-07 9:46AM EDT370.0072.300.000.000.00--00.00%
RH220715P003800002022-06-03 9:45AM EDT380.0075.400.000.000.00-100.00%
RH220715P003900002022-06-24 9:39AM EDT390.00123.960.000.000.00-200.00%
RH220715P004000002022-06-10 2:50PM EDT400.00124.060.000.000.00-100.00%
RH220715P004100002022-06-13 9:47AM EDT410.00138.000.000.000.00--00.00%
RH220715P004400002022-06-06 12:07PM EDT440.00135.020.000.000.00-100.00%