Mercados españoles cerrados en 10 mins

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
256,00-12,25 (-4,57%)
A partir del 11:17AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230120C001650002022-04-13 12:34PM EDT165.00200.00135.00144.000.00-12145.61%
RH230120C001700002022-02-03 11:07AM EDT170.00238.00202.00209.600.00-110309.47%
RH230120C001750002022-02-10 12:20PM EDT175.00273.50162.50170.500.00-112209.82%
RH230120C001800002022-05-27 10:37AM EDT180.00123.9299.70107.500.00-1590.72%
RH230120C001850002022-04-27 2:06PM EDT185.00170.65117.00123.900.00-15126.10%
RH230120C001900002022-04-27 2:06PM EDT190.00166.55113.80120.200.00--5123.90%
RH230120C002000002022-06-16 2:17PM EDT200.0060.9079.6085.500.00-41273.53%
RH230120C002100002022-05-17 10:31AM EDT210.00109.0050.8057.200.00-1340.87%
RH230120C002200002022-03-28 12:57PM EDT220.00153.26139.10145.200.00-22186.74%
RH230120C002300002022-06-23 2:07PM EDT230.0056.0061.7067.400.00-11369.85%
RH230120C002400002022-06-27 9:35AM EDT240.0063.0155.9061.60+17.86+39.56%11868.17%
RH230120C002500002022-06-21 11:03AM EDT250.0050.0051.0056.500.00-91967.24%
RH230120C002600002022-06-22 9:39AM EDT260.0040.3045.8050.900.00-11665.42%
RH230120C002700002022-06-24 3:35PM EDT270.0046.5041.3046.800.00-21564.71%
RH230120C002800002022-06-22 10:55AM EDT280.0034.9636.6043.000.00-12263.71%
RH230120C002900002022-06-24 10:55AM EDT290.0040.6534.5038.300.00-110663.47%
RH230120C003000002022-06-27 10:12AM EDT300.0030.8028.5035.70-4.70-13.24%212761.73%
RH230120C003100002022-06-24 10:40AM EDT310.0032.5026.9031.100.00-34761.22%
RH230120C003200002022-06-21 2:26PM EDT320.0022.5024.5027.400.00-440760.46%
RH230120C003300002022-06-21 10:30AM EDT330.0021.4022.1026.700.00-16561.44%
RH230120C003400002022-06-17 1:04PM EDT340.0017.1519.7022.400.00-122259.67%
RH230120C003500002022-06-24 12:54PM EDT350.0020.8317.6020.100.00-1136759.19%
RH230120C003600002022-06-24 2:22PM EDT360.0018.0015.7018.300.00-110458.97%
RH230120C003700002022-06-14 10:20AM EDT370.0016.4713.8016.500.00-97958.48%
RH230120C003800002022-06-21 3:03PM EDT380.0011.8512.5014.400.00-112057.97%
RH230120C003900002022-06-21 3:03PM EDT390.0010.8010.6015.900.00-14059.74%
RH230120C004000002022-06-23 10:40AM EDT400.009.509.8011.900.00-187857.58%
RH230120C004100002022-06-23 3:58PM EDT410.009.548.6011.600.00-213958.08%
RH230120C004200002022-06-23 2:50PM EDT420.008.007.6013.000.00-138860.26%
RH230120C004300002022-06-13 10:04AM EDT430.006.106.7011.500.00-150859.66%
RH230120C004400002022-06-21 3:03PM EDT440.006.475.9010.500.00-25359.46%
RH230120C004500002022-06-16 11:41AM EDT450.004.225.5010.600.00-130260.72%
RH230120C004600002022-06-13 9:36AM EDT460.007.654.709.100.00-216459.67%
RH230120C004700002022-06-14 11:12AM EDT470.006.134.208.800.00-22060.16%
RH230120C004800002022-05-31 12:55PM EDT480.0012.403.907.700.00-110059.81%
RH230120C004900002022-06-07 11:14AM EDT490.0010.393.408.100.00-329961.02%
RH230120C005000002022-06-24 2:41PM EDT500.004.153.107.000.00-5167860.41%
RH230120C005100002022-05-31 1:02PM EDT510.009.202.756.900.00-1843161.01%
RH230120C005200002022-06-13 10:34AM EDT520.004.192.206.400.00-22160.64%
RH230120C005300002022-02-22 1:50PM EDT530.0024.2013.5021.500.00-41589.98%
RH230120C005400002022-06-23 3:20PM EDT540.003.131.806.500.00-160962.44%
RH230120C005600002022-06-24 9:35AM EDT560.002.301.354.400.00-18460.01%
RH230120C005800002022-06-09 12:10PM EDT580.003.500.855.600.00-165963.38%
RH230120C006000002022-06-22 12:12PM EDT600.002.450.104.800.00-121262.05%
RH230120C006200002022-05-17 9:38AM EDT620.006.270.002.400.00-111056.79%
RH230120C006400002022-05-31 12:14PM EDT640.003.700.004.800.00-29465.31%
RH230120C006600002022-04-27 10:08AM EDT660.007.501.206.000.00-42672.07%
RH230120C006800002022-05-05 9:49AM EDT680.005.100.003.600.00-129465.36%
RH230120C007000002022-06-21 2:19PM EDT700.001.300.004.800.00-932970.07%
RH230120C007200002022-05-24 9:54AM EDT720.002.410.004.800.00-19771.55%
RH230120C007400002022-06-01 1:29PM EDT740.001.750.004.800.00-465572.97%
RH230120C007600002022-03-08 1:41PM EDT760.002.500.055.600.00-16976.43%
RH230120C007700002021-10-18 3:02PM EDT770.00102.7281.2089.300.00-11209.97%
RH230120C007800002022-03-04 12:44PM EDT780.003.900.005.800.00-2678.13%
RH230120C008000002022-05-05 9:35AM EDT800.005.100.004.800.00-311776.99%
RH230120C008200002022-03-22 11:51AM EDT820.002.001.055.800.00-11483.08%
RH230120C008400002022-01-07 11:32AM EDT840.0017.491.6010.000.00-71493.03%
RH230120C008600002022-06-10 12:44PM EDT860.001.500.004.700.00-71080.37%
RH230120C008800002021-11-10 7:46AM EDT880.0051.7533.7041.500.00-52155.47%
RH230120C009000002022-06-16 10:24AM EDT900.000.650.251.100.00-18669.51%
RH230120C009200002021-11-15 10:33AM EDT920.0046.0020.9029.400.00-23139.19%
RH230120C009400002022-04-04 11:35AM EDT940.001.450.355.000.00-1186.55%
RH230120C009600002022-05-24 11:36AM EDT960.000.300.004.500.00-9585.25%
RH230120C009800002022-04-13 9:30AM EDT980.000.800.000.000.00-210525.00%
RH230120C010000002022-06-13 1:57PM EDT1,000.000.500.001.800.00-119376.86%
RH230120C010200002021-12-31 12:38PM EDT1,020.0010.000.009.000.00-110698.79%
RH230120C010400002022-06-07 10:04AM EDT1,040.000.800.004.600.00-11189.44%
RH230120C010600002022-06-08 11:01AM EDT1,060.001.550.004.600.00-209790.36%
RH230120C010800002022-06-09 10:13AM EDT1,080.001.450.003.000.00-240885.83%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230120P001200002022-06-27 9:52AM EDT120.003.603.204.20-0.95-20.88%114573.29%
RH230120P001300002022-06-01 10:31AM EDT130.004.504.105.700.00--1071.91%
RH230120P001400002022-06-10 12:51PM EDT140.005.705.606.90+0.90+18.75%2170.29%
RH230120P001450002022-06-14 2:05PM EDT145.008.006.107.800.00--669.32%
RH230120P001500002022-06-14 12:34PM EDT150.008.556.908.800.00-203768.82%
RH230120P001600002022-06-27 11:01AM EDT160.009.009.2011.10+1.75+24.14%21268.56%
RH230120P001650002022-05-25 3:27PM EDT165.0014.648.0010.200.00-14662.66%
RH230120P001700002022-06-13 1:36PM EDT170.0014.109.5014.200.00-2047966.11%
RH230120P001750002022-06-17 3:06PM EDT175.0014.9012.6014.500.00-134766.61%
RH230120P001800002022-06-24 2:21PM EDT180.0012.7913.4017.000.00-11166.74%
RH230120P001850002022-06-16 1:10PM EDT185.0021.6014.6017.700.00-21165.31%
RH230120P001900002022-06-21 11:23AM EDT190.0017.4417.0018.600.00-17065.12%
RH230120P001950002022-06-22 12:42PM EDT195.0020.7018.2022.600.00-8615466.47%
RH230120P002000002022-06-24 2:21PM EDT200.0018.5220.1021.800.00-227464.02%
RH230120P002100002022-06-16 1:54PM EDT210.0031.7023.4025.200.00-8620462.76%
RH230120P002200002022-06-24 2:21PM EDT220.0025.4627.2029.300.00-18161.97%
RH230120P002300002022-06-21 11:30AM EDT230.0032.6031.3033.300.00-15011160.84%
RH230120P002400002022-06-22 1:31PM EDT240.0038.6035.3038.000.00-8510959.70%
RH230120P002500002022-06-22 11:26AM EDT250.0044.0039.9042.900.00-336058.68%
RH230120P002600002022-06-24 11:53AM EDT260.0041.5545.0048.100.00-210457.77%
RH230120P002700002022-06-22 9:32AM EDT270.0059.0050.5053.500.00-5019656.83%
RH230120P002800002022-06-13 10:37AM EDT280.0057.9056.3059.100.00-3019755.82%
RH230120P002900002022-06-14 1:46PM EDT290.0070.8161.8066.200.00-13655.18%
RH230120P003000002022-06-14 1:46PM EDT300.0077.6768.9071.400.00-1128253.95%
RH230120P003100002022-06-16 12:13PM EDT310.0095.3575.7078.400.00-13,39253.32%
RH230120P003200002022-06-23 9:40AM EDT320.0089.3082.6085.300.00-51,70652.31%
RH230120P003300002022-06-22 10:59AM EDT330.0095.7589.7095.400.00-107053.33%
RH230120P003400002022-06-21 1:01PM EDT340.00101.2597.50100.900.00-124851.22%
RH230120P003500002022-06-17 1:07PM EDT350.00119.00105.30108.400.00-210150.15%
RH230120P003600002022-06-13 12:22PM EDT360.00111.65113.30117.000.00-113552.79%
RH230120P003700002022-06-13 3:42PM EDT370.00123.93120.60125.300.00-44052.25%
RH230120P003800002022-06-03 2:06PM EDT380.00103.05130.20133.600.00-2011451.39%
RH230120P003900002022-06-15 2:49PM EDT390.00145.00138.40143.600.00-19053.40%
RH230120P004000002022-06-27 10:34AM EDT400.00150.50147.60151.90+8.36+5.88%13,01952.03%
RH230120P004100002022-06-15 11:28AM EDT410.00165.40156.70162.200.00-106454.44%
RH230120P004200002022-06-23 2:30PM EDT420.00175.00165.50171.200.00-351154.10%
RH230120P004300002022-05-27 11:52AM EDT430.00156.12164.80171.000.00-101270.00%
RH230120P004400002022-06-16 12:52PM EDT440.00206.10184.10189.100.00-16852.37%
RH230120P004500002022-06-16 12:52PM EDT450.00215.90193.00199.500.00-119654.88%
RH230120P004600002022-06-15 9:36AM EDT460.00214.00200.60208.500.00-12253.65%
RH230120P004700002022-06-13 11:39AM EDT470.00209.55209.50218.500.00-12955.03%
RH230120P004800002022-06-17 3:23PM EDT480.00235.90220.50227.800.00-25254.25%
RH230120P004900002022-06-03 1:53PM EDT490.00192.95229.90237.500.00-105754.55%
RH230120P005000002022-06-17 11:41AM EDT500.00261.89239.20247.200.00-148954.74%
RH230120P005100002022-04-22 2:22PM EDT510.00200.22244.60250.200.00-1590.00%
RH230120P005200002022-05-24 11:36AM EDT520.00280.00260.30268.500.00-37661.34%
RH230120P005300002022-06-13 3:36PM EDT530.00275.00268.60276.700.00-19556.29%
RH230120P005400002022-06-23 10:29AM EDT540.00287.80278.30287.000.00-22658.54%
RH230120P005600002022-06-16 11:01AM EDT560.00331.10298.10306.500.00-23858.59%
RH230120P005800002022-05-17 11:21AM EDT580.00291.00343.70353.000.00-217107.53%
RH230120P006000002022-05-13 12:39PM EDT600.00307.50317.00326.600.00-11110.00%
RH230120P006200002022-06-16 9:34AM EDT620.00383.50358.00366.400.00-1063.77%
RH230120P006400002022-02-16 11:06AM EDT640.00235.99274.00282.500.00-120.00%
RH230120P006600002022-06-16 9:34AM EDT660.00423.50398.30406.500.00-1467.62%
RH230120P006800002022-06-14 3:52PM EDT680.00435.12418.40426.500.00-2269.21%
RH230120P007000002022-03-30 10:56AM EDT700.00363.75362.00370.800.00-3370.00%
RH230120P007200002022-03-11 3:48PM EDT720.00390.20380.30388.900.00-1100.00%
RH230120P007400002021-11-24 12:10PM EDT740.00208.02230.70239.300.00-3470.00%
RH230120P007600002022-01-26 3:34PM EDT760.00371.50362.00371.500.00-1240.00%
RH230120P007800002021-11-10 7:46AM EDT780.00221.00222.50231.500.00-1130.00%
RH230120P008000002021-11-10 7:46AM EDT800.00232.50238.50247.400.00-2490.00%
RH230120P008200002021-11-10 7:46AM EDT820.00305.90254.50263.500.00-220.00%
RH230120P008400002022-03-07 11:16AM EDT840.00488.50500.50510.000.00-100.00%
RH230120P008600002022-02-14 1:09AM EDT860.00436.000.000.000.00---0.00%
RH230120P008800002022-02-03 12:56PM EDT880.00481.00509.00515.300.00-1400.00%
RH230120P009000002022-03-08 10:49AM EDT900.00568.60573.90582.800.00-200.00%
RH230120P009400002022-03-08 10:49AM EDT940.00608.50615.50621.500.00-200.00%
RH230120P009600002022-03-17 10:20AM EDT960.00602.00622.80629.600.00-100.00%
RH230120P009800002022-03-21 1:04PM EDT980.00613.00637.10645.500.00-100.00%
RH230120P010000002022-03-21 1:04PM EDT1,000.00633.00657.00665.000.00-100.00%
RH230120P010200002022-02-04 11:57AM EDT1,020.00625.00651.50655.100.00-100.00%
RH230120P010400002022-03-07 11:16AM EDT1,040.00688.00700.20710.000.00-100.00%
RH230120P010600002022-02-15 10:57AM EDT1,060.00636.00703.50711.500.00-110.00%
RH230120P010800002022-03-18 12:41PM EDT1,080.00708.73742.60749.800.00-100.00%