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
Llamadaspara18 de noviembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH221118C001500002022-05-19 10:01AM EDT150.00132.0099.00107.400.00--10.00%
RH221118C001650002022-05-16 12:14AM EDT165.00135.500.000.000.00--00.00%
RH221118C002000002022-04-19 11:15AM EDT200.00157.4090.2095.600.00--189.45%
RH221118C002200002022-06-17 3:24PM EDT220.0053.8567.2072.400.00-464767.72%
RH221118C002300002022-06-17 12:25PM EDT230.0042.5560.3066.000.00-404066.20%
RH221118C002400002022-06-17 2:28PM EDT240.0043.0554.5060.800.00-3466.08%
RH221118C002500002022-06-17 2:28PM EDT250.0038.2549.0052.900.00-68563.43%
RH221118C002600002022-06-23 3:55PM EDT260.0039.6243.2048.400.00-14762.75%
RH221118C002700002022-06-24 10:08AM EDT270.0041.0038.1043.80+9.80+31.41%33561.97%
RH221118C002800002022-06-21 3:27PM EDT280.0027.5034.4038.800.00-81961.42%
RH221118C002900002022-06-23 3:55PM EDT290.0027.8031.6034.300.00-1661.40%
RH221118C003000002022-06-24 10:04AM EDT300.0027.8727.9030.10+4.15+17.50%3011960.44%
RH221118C003100002022-06-17 3:57PM EDT310.0017.0824.5027.400.00-1860.35%
RH221118C003200002022-06-24 10:20AM EDT320.0021.5521.4023.80+5.65+35.53%13259.36%
RH221118C003300002022-06-23 3:55PM EDT330.0016.0418.9023.000.00-11060.58%
RH221118C003400002022-06-24 3:12PM EDT340.0016.2016.5018.80+4.00+32.79%79958.80%
RH221118C003500002022-06-24 3:12PM EDT350.0014.1013.8016.00+3.80+36.89%222657.42%
RH221118C003600002022-06-22 3:54PM EDT360.0010.5012.5013.800.00-23857.33%
RH221118C003700002022-06-24 3:14PM EDT370.0010.6010.9013.00+1.60+17.78%31557.92%
RH221118C003800002022-06-24 11:11AM EDT380.009.609.1010.50+2.50+35.21%1756.35%
RH221118C003900002022-06-24 1:27PM EDT390.008.307.609.30+1.80+27.69%4855.95%
RH221118C004000002022-06-24 3:44PM EDT400.007.106.808.10+1.60+29.09%117555.99%
RH221118C004100002022-05-23 9:56AM EDT410.0011.003.304.700.00--251.07%
RH221118C004200002022-06-24 1:22PM EDT420.005.585.006.00+2.43+77.14%13655.31%
RH221118C004300002022-06-24 3:31PM EDT430.004.404.305.50-1.83-29.37%3455.55%
RH221118C004400002022-03-30 9:38AM EDT440.0022.7022.6032.100.00--1101.94%
RH221118C004500002022-06-24 1:37PM EDT450.003.500.803.50-0.50-12.50%11754.62%
RH221118C004600002022-06-22 2:52PM EDT460.002.252.702.900.00-1253.60%
RH221118C004700002022-06-22 2:47PM EDT470.002.002.402.950.00-51854.65%
RH221118C004800002022-06-02 12:58PM EDT480.006.711.602.650.00-1153.65%
RH221118C004900002022-05-02 11:26AM EDT490.0017.300.009.100.00-144264.66%
RH221118C005000002022-06-23 3:50PM EDT500.001.600.952.150.00-2753.32%
RH221118C005100002022-06-02 11:49AM EDT510.004.901.201.750.00-2654.16%
RH221118C005400002022-06-23 3:20PM EDT540.001.780.203.600.00-1060.45%
RH221118C005500002022-03-30 9:33AM EDT550.008.700.0014.900.00-1282.19%
RH221118C005600002022-05-16 12:26PM EDT560.003.700.004.800.00-1465.54%
Ventaspara18 de noviembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH221118P001250002022-06-13 10:32AM EDT125.002.800.504.200.00-1178.22%
RH221118P001350002022-06-03 12:34PM EDT135.002.512.055.500.00-2279.91%
RH221118P001450002022-06-09 2:15PM EDT145.002.653.904.900.00--375.93%
RH221118P001500002022-06-24 11:17AM EDT150.004.404.408.40-0.60-12.00%2280.85%
RH221118P001550002022-05-20 3:58PM EDT155.008.457.308.900.00-1183.34%
RH221118P001600002022-05-12 3:28PM EDT160.009.203.006.300.00-101166.96%
RH221118P001650002022-06-21 1:01PM EDT165.007.906.508.200.00-4147473.54%
RH221118P001700002022-06-23 12:52PM EDT170.0010.007.308.900.00-1472.49%
RH221118P001750002022-05-17 11:22AM EDT175.009.6010.0014.800.00--1981.21%
RH221118P001800002022-05-23 9:43AM EDT180.0014.2910.7013.200.00-42176.31%
RH221118P001850002022-06-02 12:51PM EDT185.0013.0010.0011.300.00-3569.37%
RH221118P001900002022-06-16 10:31AM EDT190.0017.2010.2012.000.00-11267.08%
RH221118P001950002022-03-30 11:52AM EDT195.006.008.7011.300.00-1160.99%
RH221118P002000002022-06-24 1:11PM EDT200.0013.7013.6014.50-2.60-15.95%226667.08%
RH221118P002100002022-06-24 1:35PM EDT210.0016.6016.2019.10-3.50-17.41%14167.55%
RH221118P002200002022-06-24 1:34PM EDT220.0019.6019.2020.00-3.46-15.00%313964.09%
RH221118P002300002022-06-23 2:34PM EDT230.0028.8022.4023.400.00-32362.71%
RH221118P002400002022-06-21 3:45PM EDT240.0027.7026.6028.20-6.10-18.05%21862.78%
RH221118P002500002022-06-23 3:47PM EDT250.0035.8930.2032.900.00-23761.62%
RH221118P002600002022-06-23 3:47PM EDT260.0040.9934.8040.000.00-22762.53%
RH221118P002700002022-06-22 1:30PM EDT270.0048.8039.4042.500.00-13359.36%
RH221118P002800002022-06-24 3:39PM EDT280.0047.0045.4047.50-9.47-16.77%34458.62%
RH221118P002900002022-06-23 3:47PM EDT290.0058.8249.8053.500.00-11856.91%
RH221118P003000002022-06-21 10:27AM EDT300.0066.3457.2059.500.00-10225756.89%
RH221118P003100002022-06-16 12:39PM EDT310.0090.4563.0065.800.00-112055.38%
RH221118P003200002022-06-17 12:00PM EDT320.0092.0270.5072.500.00-115854.97%
RH221118P003300002022-05-20 11:04AM EDT330.0085.2694.2098.700.00-1681.54%
RH221118P003400002022-06-21 1:00PM EDT340.0097.2083.1088.900.00-11653.14%
RH221118P003500002022-06-16 10:24AM EDT350.00123.0891.5096.600.00-1952.87%
RH221118P003600002022-05-24 10:09AM EDT360.00130.31112.20117.400.00-1274.00%
RH221118P003700002022-04-25 3:33PM EDT370.0074.52121.20126.900.00-6675.81%
RH221118P003800002022-06-21 10:03AM EDT380.00132.50117.20121.500.00-12251.72%
RH221118P003900002022-06-17 1:53PM EDT390.00149.77124.20130.600.00-1256.84%
RH221118P004200002022-04-26 10:48AM EDT420.00111.40148.10154.100.00--345.12%
RH221118P004500002022-06-23 3:51PM EDT450.00193.45179.40188.000.00-5563.07%
RH221118P004600002022-05-05 1:37PM EDT460.00160.50158.80165.200.00-800.00%
RH221118P004800002022-05-13 11:34AM EDT480.00191.05198.50208.000.00-880.00%
RH221118P005000002022-05-13 11:34AM EDT500.00208.96218.30226.700.00-7120.00%
RH221118P005200002022-05-24 11:36AM EDT520.00279.00260.40268.000.00-3089.89%
RH221118P005500002022-03-24 1:32PM EDT550.00198.67231.10236.800.00--120.00%
RH221118P005600002022-06-03 9:33AM EDT560.00262.00288.50295.900.00-1050.93%