Mercados españoles cerrados

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
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220819C001450002022-06-14 9:43AM EDT145.00112.00119.90127.100.00--171.29%
RH220819C001600002022-05-04 3:06PM EDT160.00175.61143.00151.300.00--1263.46%
RH220819C001650002022-04-06 1:12PM EDT165.00173.00130.00137.600.00-11220.73%
RH220819C002000002022-06-08 1:48PM EDT200.00104.8570.9074.200.00-1769.17%
RH220819C002200002022-04-07 11:16AM EDT220.00107.8085.2090.000.00--1163.06%
RH220819C002300002022-06-17 1:24PM EDT230.0032.5045.1049.400.00-1260.64%
RH220819C002400002022-06-21 10:04AM EDT240.0031.2540.0041.700.00-110861.55%
RH220819C002500002022-06-24 3:43PM EDT250.0033.3033.2038.10+5.80+21.09%28763.71%
RH220819C002600002022-06-24 1:08PM EDT260.0027.8127.2029.10+5.33+23.71%126358.31%
RH220819C002700002022-06-24 1:33PM EDT270.0022.4721.9023.80+4.28+23.53%21,26857.01%
RH220819C002800002022-06-24 1:33PM EDT280.0018.0115.1018.90+3.63+25.24%21,05852.83%
RH220819C002900002022-06-24 3:51PM EDT290.0013.7814.0015.50+4.18+43.54%1276355.84%
RH220819C003000002022-06-23 3:28PM EDT300.008.2310.7011.600.00-511554.07%
RH220819C003100002022-06-24 2:28PM EDT310.008.307.909.30+2.30+38.33%37753.55%
RH220819C003200002022-06-24 3:54PM EDT320.006.405.906.90+1.40+28.00%18352.61%
RH220819C003300002022-06-24 3:19PM EDT330.004.603.605.00+0.70+17.95%513250.34%
RH220819C003400002022-06-23 3:46PM EDT340.003.002.953.900.00-133351.27%
RH220819C003500002022-06-24 2:54PM EDT350.002.652.252.90-0.05-1.85%174351.36%
RH220819C003600002022-06-24 1:29PM EDT360.002.021.552.30-0.03-1.46%513351.44%
RH220819C003700002022-06-15 3:32PM EDT370.001.451.151.850.00-11752.03%
RH220819C003800002022-06-24 2:39PM EDT380.001.070.851.45+0.25+30.49%26052.42%
RH220819C003900002022-06-13 10:21AM EDT390.002.260.501.200.00-18252.44%
RH220819C004000002022-06-22 3:42PM EDT400.000.800.301.550.00-26756.06%
RH220819C004100002022-06-07 12:53PM EDT410.003.400.251.200.00-24856.42%
RH220819C004200002022-06-16 1:43PM EDT420.000.050.101.600.00-14860.55%
RH220819C004300002022-06-23 3:55PM EDT430.002.000.002.250.00-36266.15%
RH220819C004400002022-06-24 1:20PM EDT440.000.600.000.55+0.30+100.00%11655.57%
RH220819C004500002022-06-24 2:29PM EDT450.000.270.000.45-1.63-85.79%69056.25%
RH220819C004600002022-05-31 10:05AM EDT460.002.580.004.500.00-11183.50%
RH220819C004700002022-05-23 9:30AM EDT470.002.050.003.800.00-1583.20%
RH220819C004800002022-05-03 3:48PM EDT480.008.200.007.500.00-12798.35%
RH220819C004900002022-05-19 9:58AM EDT490.001.500.004.500.00-11290.73%
RH220819C005000002022-06-23 11:47AM EDT500.000.300.100.500.00-19268.12%
RH220819C005100002022-04-05 3:20PM EDT510.004.501.602.800.00-1394.84%
RH220819C005200002022-06-02 12:30PM EDT520.000.900.004.400.00-51397.00%
RH220819C005300002022-05-03 11:15AM EDT530.004.200.001.500.00-1583.01%
RH220819C005400002022-04-27 12:22PM EDT540.003.900.004.800.00-25102.80%
RH220819C005500002022-05-20 9:32AM EDT550.003.500.000.550.00-1975.98%
RH220819C005600002022-06-06 1:33PM EDT560.000.250.000.750.00-31080.57%
RH220819C005700002022-05-31 2:07PM EDT570.000.460.050.600.00-31280.71%
RH220819C005800002022-04-13 12:41PM EDT580.002.330.003.300.00-21103.60%
RH220819C005900002022-01-24 3:12PM EDT590.0014.542.507.200.00-18129.24%
RH220819C006000002022-06-14 12:47PM EDT600.001.490.001.950.00-42298.68%
RH220819C006100002022-06-10 3:33PM EDT610.000.100.050.900.00-11790.92%
RH220819C006200002022-04-21 11:38AM EDT620.001.050.054.500.00-15116.65%
RH220819C006300002022-03-31 12:06PM EDT630.002.350.202.200.00--1106.64%
RH220819C006500002022-01-07 1:27PM EDT650.0023.005.108.300.00-21150.50%
RH220819C006600002022-03-30 3:35PM EDT660.002.250.000.000.00--150.00%
RH220819C006700002022-04-29 1:51PM EDT670.000.900.004.400.00-11124.04%
RH220819C006800002022-02-14 1:09AM EDT680.008.500.000.000.00--050.00%
RH220819C006900002022-06-14 12:47PM EDT690.001.440.000.900.00-416101.32%
RH220819C007000002022-04-20 3:01PM EDT700.001.080.002.000.00-6032113.87%
RH220819C007100002022-04-19 10:24AM EDT710.000.850.001.500.00-23110.79%
RH220819C007200002022-04-21 3:06PM EDT720.000.370.004.400.00-12880131.40%
RH220819C007400002022-04-19 11:06AM EDT740.001.250.001.500.00-1016114.55%
RH220819C007600002022-04-07 3:57PM EDT760.002.330.004.300.00-2014136.33%
RH220819C007800002022-03-31 9:35AM EDT780.001.350.004.300.00--10138.92%
RH220819C008000002022-06-09 2:39PM EDT800.000.250.000.900.00-221114.21%
RH220819C008200002022-06-10 12:37PM EDT820.000.200.000.500.00-212108.98%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220819P001200002022-06-24 9:33AM EDT120.000.200.000.85-0.01-4.76%4132598.24%
RH220819P001250002022-06-14 10:00AM EDT125.000.850.002.600.00-37112.92%
RH220819P001400002022-05-20 1:38PM EDT140.003.790.003.400.00-22103.42%
RH220819P001450002022-06-13 2:26PM EDT145.001.450.252.400.00-1693.73%
RH220819P001500002022-06-15 10:10AM EDT150.001.600.404.100.00-12399.85%
RH220819P001600002022-06-21 1:43PM EDT160.001.770.952.250.00-2483.86%
RH220819P001650002022-05-26 3:59PM EDT165.004.100.952.650.00-2581.71%
RH220819P001700002022-06-23 3:50PM EDT170.001.681.401.95-0.93-35.63%203076.27%
RH220819P001750002022-05-06 9:34AM EDT175.004.060.304.000.00-5676.50%
RH220819P001800002022-06-23 12:52PM EDT180.002.821.852.70-1.43-33.65%16373.38%
RH220819P001850002022-06-21 10:34AM EDT185.002.632.453.00-2.27-46.33%203072.57%
RH220819P001900002022-06-17 3:55PM EDT190.007.452.653.300.00-224570.09%
RH220819P001950002022-06-16 2:09PM EDT195.0010.903.403.800.00-152569.68%
RH220819P002000002022-06-24 3:37PM EDT200.004.404.004.40-1.97-30.93%1318068.67%
RH220819P002100002022-06-23 10:33AM EDT210.006.105.105.80-2.72-30.84%18265.87%
RH220819P002200002022-06-24 3:56PM EDT220.007.306.9010.60-3.10-29.81%2512569.41%
RH220819P002300002022-06-21 3:54PM EDT230.0016.808.7010.400.00-22625562.43%
RH220819P002400002022-06-24 10:03AM EDT240.0012.6011.2013.20-4.35-25.66%34160.41%
RH220819P002500002022-06-24 3:52PM EDT250.0016.2013.7018.50-8.30-33.88%657760.31%
RH220819P002600002022-06-24 3:33PM EDT260.0020.5019.1020.90-8.07-28.25%110258.56%
RH220819P002700002022-06-24 12:45PM EDT270.0024.7123.8025.70-8.09-24.66%23657.39%
RH220819P002800002022-06-24 10:56AM EDT280.0029.5028.7031.10-14.30-32.65%155155.62%
RH220819P002900002022-06-24 12:28PM EDT290.0036.3034.7037.40-16.20-30.86%19854.73%
RH220819P003000002022-06-21 12:09PM EDT300.0054.1740.4044.100.00-316052.35%
RH220819P003100002022-06-15 9:44AM EDT310.0066.6048.7051.400.00-128652.70%
RH220819P003200002022-06-22 12:56PM EDT320.0074.3055.8060.200.00-136952.14%
RH220819P003300002022-06-22 11:59AM EDT330.0085.7163.5068.600.00-115450.35%
RH220819P003400002022-06-16 12:43PM EDT340.00109.1073.0075.400.00-12752.26%
RH220819P003500002022-06-22 10:59AM EDT350.00102.2782.5086.300.00-104351.77%
RH220819P003600002022-06-13 3:42PM EDT360.00104.2690.5095.900.00-42462.73%
RH220819P003700002022-06-14 9:30AM EDT370.00110.30100.60105.100.00-22262.88%
RH220819P003800002022-05-18 12:41PM EDT380.00114.86133.40139.100.00-14133.98%
RH220819P003900002022-06-13 9:44AM EDT390.00121.05120.00125.900.00-1455.92%
RH220819P004000002022-06-13 3:42PM EDT400.00142.68129.00136.400.00-52756.40%
RH220819P004100002022-05-09 11:28AM EDT410.00126.83110.00113.900.00-11030.00%
RH220819P004200002022-06-01 1:55PM EDT420.00132.90149.80155.600.00-351161.77%
RH220819P004300002022-05-24 10:09AM EDT430.00191.68175.00180.100.00-14129.96%
RH220819P004400002022-05-27 9:37AM EDT440.00158.30169.60176.100.00-2068.47%
RH220819P004500002022-06-13 11:35AM EDT450.00186.84179.00186.100.00-6067.29%
RH220819P004600002022-04-01 2:53PM EDT460.00141.75130.90136.600.00-880.00%
RH220819P004700002022-06-13 11:24AM EDT470.00206.62199.30206.100.00-1073.78%
RH220819P004800002022-06-13 11:24AM EDT480.00216.57209.80216.100.00-1078.93%
RH220819P004900002022-05-26 2:52PM EDT490.00214.00218.70227.000.00-3079.96%
RH220819P005000002022-06-06 2:39PM EDT500.00190.12228.70237.000.00-1082.08%
RH220819P005100002022-06-06 2:49PM EDT510.00199.37237.50246.500.00-2168.65%
RH220819P005200002022-06-06 2:49PM EDT520.00209.24249.00257.000.00-2087.94%
RH220819P005300002022-05-27 12:54PM EDT530.00242.16259.50267.000.00-2092.68%
RH220819P005400002022-03-17 2:12PM EDT540.00187.25204.50210.200.00-120.00%
RH220819P005500002022-05-17 3:02PM EDT550.00255.99315.40322.600.00-10226.57%
RH220819P005600002022-06-01 2:49PM EDT560.00269.70287.50296.500.00-3077.00%
RH220819P005700002022-05-09 10:03AM EDT570.00280.00265.30273.000.00-100.00%
RH220819P005800002022-05-13 9:49AM EDT580.00283.50297.30305.900.00-100.00%
RH220819P006000002022-05-10 3:57PM EDT600.00310.20308.30314.800.00-100.00%
RH220819P006100002022-04-19 10:22AM EDT610.00267.70330.30338.300.00--00.00%
RH220819P006200002022-03-18 3:02PM EDT620.00253.99283.30289.800.00-560.00%
RH220819P006300002022-06-03 10:05AM EDT630.00322.00358.40365.800.00-1090.67%
RH220819P006400002022-05-16 12:14AM EDT640.00345.000.000.000.00--00.00%
RH220819P006600002022-04-21 9:35AM EDT660.00315.00386.50396.000.00-10138.35%
RH220819P006700002022-03-16 9:46AM EDT670.00318.50331.70338.300.00--10.00%
RH220819P006800002022-03-21 10:03AM EDT680.00312.64330.30339.000.00-300.00%
RH220819P006900002022-06-09 9:49AM EDT690.00390.10418.90426.100.00-34108.35%