Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,72-4,72 (-1,92%)
A partir del 12:26PM 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
RH230120C001200002022-08-16 9:32AM EDT120.00197.00142.80150.800.00-12185.63%
RH230120C001650002022-04-13 12:34PM EDT165.00200.00135.00144.000.00-12226.89%
RH230120C001700002022-02-03 11:07AM EDT170.00238.00202.00209.600.00-110475.65%
RH230120C001750002022-02-10 12:20PM EDT175.00273.50162.50170.500.00-112317.58%
RH230120C001800002022-05-27 10:37AM EDT180.00123.9299.70107.500.00-15148.83%
RH230120C001850002022-09-07 2:39PM EDT185.0082.6068.7073.400.00-2275.20%
RH230120C001900002022-09-23 2:05PM EDT190.0070.0066.9068.100.00-4674.45%
RH230120C002000002022-09-06 11:08AM EDT200.0065.3059.1061.000.00-21471.53%
RH230120C002100002022-09-16 3:22PM EDT210.0065.0052.6054.200.00-11269.75%
RH230120C002200002022-09-15 3:45PM EDT220.0058.2046.7047.700.00-210468.12%
RH230120C002300002022-09-12 2:28PM EDT230.0067.6040.9042.500.00-2467.11%
RH230120C002400002022-09-12 2:24PM EDT240.0060.1035.9036.400.00-31965.22%
RH230120C002500002022-09-23 2:12PM EDT250.0033.5030.7031.40+1.10+3.40%28263.43%
RH230120C002600002022-09-23 2:15PM EDT260.0028.0026.5027.300.00-154562.63%
RH230120C002700002022-09-23 2:20PM EDT270.0024.0022.8023.500.00-128161.82%
RH230120C002800002022-09-23 2:24PM EDT280.0020.7019.3020.100.00-155660.85%
RH230120C002900002022-09-23 2:20PM EDT290.0017.5016.3017.300.00-5218660.22%
RH230120C003000002022-09-26 11:16AM EDT300.0014.0913.8014.50-0.61-4.15%644259.41%
RH230120C003100002022-09-23 3:03PM EDT310.0012.6011.6012.300.00-4014258.87%
RH230120C003200002022-09-23 2:21PM EDT320.0010.7010.0010.500.00-5491958.84%
RH230120C003300002022-09-23 12:19PM EDT330.0010.008.208.700.00-110557.99%
RH230120C003400002022-09-23 1:25PM EDT340.008.006.907.500.00-222857.95%
RH230120C003500002022-09-23 1:47PM EDT350.006.805.806.300.00-157657.69%
RH230120C003600002022-09-23 12:06PM EDT360.006.004.905.400.00-428457.70%
RH230120C003700002022-09-23 11:06AM EDT370.004.904.104.600.00-221557.60%
RH230120C003800002022-09-26 10:44AM EDT380.004.023.503.90-0.33-7.59%223657.62%
RH230120C003900002022-09-26 10:44AM EDT390.003.403.003.40-0.30-8.11%37157.88%
RH230120C004000002022-09-23 3:21PM EDT400.002.902.602.900.00-387858.03%
RH230120C004100002022-09-20 1:58PM EDT410.003.002.252.500.00-721358.24%
RH230120C004200002022-09-22 1:13PM EDT420.002.251.952.450.00-134159.25%
RH230120C004300002022-09-13 3:30PM EDT430.002.501.702.000.00-152059.08%
RH230120C004400002022-09-22 10:40AM EDT440.001.901.451.800.00-26059.40%
RH230120C004500002022-09-19 12:50PM EDT450.002.001.351.800.00-335560.75%
RH230120C004600002022-09-19 10:49AM EDT460.001.820.751.650.00-116959.52%
RH230120C004700002022-09-08 3:52PM EDT470.002.200.752.100.00-22262.89%
RH230120C004800002022-08-11 10:35AM EDT480.006.201.601.900.00-29866.79%
RH230120C004900002022-09-13 9:34AM EDT490.001.500.451.800.00-133263.38%
RH230120C005000002022-09-09 12:27PM EDT500.001.500.102.100.00-573464.58%
RH230120C005100002022-09-26 9:30AM EDT510.000.750.251.50-3.55-82.56%143263.67%
RH230120C005200002022-09-22 12:34PM EDT520.000.600.001.200.00-12361.55%
RH230120C005300002022-09-21 12:11PM EDT530.000.550.001.000.00-11661.28%
RH230120C005400002022-09-21 10:07AM EDT540.000.800.001.350.00-163165.06%
RH230120C005600002022-09-08 3:02PM EDT560.000.150.001.050.00-28265.19%
RH230120C005800002022-08-16 11:56AM EDT580.002.300.002.100.00-166074.24%
RH230120C006000002022-07-25 2:22PM EDT600.002.500.004.800.00-121187.45%
RH230120C006200002022-05-17 9:38AM EDT620.006.270.002.400.00-111080.25%
RH230120C006400002022-05-31 12:14PM EDT640.003.700.004.800.00-29492.08%
RH230120C006600002022-09-15 1:52PM EDT660.001.000.000.000.00-12525.00%
RH230120C006800002022-05-05 9:49AM EDT680.005.100.003.600.00-129491.88%
RH230120C007000002022-08-24 10:33AM EDT700.000.050.004.600.00-333297.67%
RH230120C007200002022-05-24 9:54AM EDT720.002.410.004.800.00-197100.32%
RH230120C007400002022-06-01 1:29PM EDT740.001.750.004.700.00-4655101.86%
RH230120C007600002022-09-07 2:26PM EDT760.000.250.004.500.00-2669102.94%
RH230120C007700002022-08-30 12:17PM EDT770.000.400.054.500.00-11104.02%
RH230120C007800002022-09-07 2:24PM EDT780.000.350.004.500.00-106104.70%
RH230120C008000002022-08-04 11:44AM EDT800.000.050.004.500.00-1117106.41%
RH230120C008200002022-03-22 11:51AM EDT820.002.001.055.800.00-114115.92%
RH230120C008400002022-01-07 11:32AM EDT840.0017.491.6010.000.00-714129.68%
RH230120C008600002022-06-10 12:44PM EDT860.001.500.004.800.00-710112.37%
RH230120C008800002021-11-10 7:46AM EDT880.0051.7533.7041.500.00-52216.45%
RH230120C009000002022-08-16 1:38PM EDT900.000.400.150.500.00-108388.96%
RH230120C009200002021-11-15 10:33AM EDT920.0046.0020.9029.400.00-23193.52%
RH230120C009400002022-04-04 11:35AM EDT940.001.450.355.000.00-11120.29%
RH230120C009600002022-05-24 11:36AM EDT960.000.300.004.500.00-95118.43%
RH230120C009800002022-04-13 9:30AM EDT980.000.800.000.000.00-210550.00%
RH230120C010000002022-07-07 10:37AM EDT1,000.000.450.000.700.00-219195.61%
RH230120C010200002021-12-31 12:38PM EDT1,020.0010.000.009.000.00-1106137.00%
RH230120C010400002022-08-30 12:29PM EDT1,040.000.150.000.000.00-71350.00%
RH230120C010600002022-06-08 11:01AM EDT1,060.001.550.004.800.00-2097126.03%
RH230120C010800002022-09-22 12:48PM EDT1,080.000.100.000.000.00-842150.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230120P001200002022-09-14 2:27PM EDT120.001.501.352.150.00-118277.76%
RH230120P001250002022-07-15 10:17AM EDT125.003.700.652.150.00-2470.46%
RH230120P001300002022-09-12 11:49AM EDT130.001.352.652.850.00-21077.71%
RH230120P001350002022-08-31 3:50PM EDT135.003.103.103.400.00-285276.92%
RH230120P001400002022-09-12 10:07AM EDT140.001.863.604.000.00-102176.09%
RH230120P001450002022-09-07 11:01AM EDT145.004.374.104.400.00-33174.45%
RH230120P001500002022-09-22 2:42PM EDT150.004.344.705.000.00-116973.35%
RH230120P001550002022-09-06 1:09PM EDT155.006.205.405.700.00-101572.44%
RH230120P001600002022-09-23 1:59PM EDT160.005.906.106.400.00-513871.27%
RH230120P001650002022-09-23 2:11PM EDT165.006.806.907.200.00-114070.26%
RH230120P001700002022-09-23 3:30PM EDT170.007.607.708.100.00-174269.18%
RH230120P001750002022-09-22 3:14PM EDT175.007.808.709.100.00-215968.37%
RH230120P001800002022-09-20 10:51AM EDT180.007.509.8010.200.00-21667.60%
RH230120P001850002022-09-23 10:26AM EDT185.0010.3010.9011.300.00-199166.60%
RH230120P001900002022-09-23 11:07AM EDT190.0011.2012.0012.500.00-19665.51%
RH230120P001950002022-09-23 3:55PM EDT195.0012.7013.5014.000.00-224365.09%
RH230120P002000002022-09-26 10:44AM EDT200.0013.8014.8015.40-0.80-5.48%139264.06%
RH230120P002100002022-09-26 11:17AM EDT210.0018.2318.1018.50+0.53+2.99%528862.50%
RH230120P002200002022-09-23 3:43PM EDT220.0020.3021.8022.200.00-524961.11%
RH230120P002300002022-09-23 3:15PM EDT230.0025.4025.8026.400.00-1225159.65%
RH230120P002400002022-09-23 1:13PM EDT240.0029.1030.5030.800.00-1014158.18%
RH230120P002500002022-09-23 1:59PM EDT250.0034.4035.6036.200.00-1951457.14%
RH230120P002600002022-09-26 11:13AM EDT260.0040.9041.1041.90+1.20+3.02%2410955.90%
RH230120P002700002022-09-23 2:21PM EDT270.0046.7047.1048.500.00-1525355.09%
RH230120P002800002022-09-23 2:21PM EDT280.0053.2053.8054.500.00-320953.54%
RH230120P002900002022-09-15 9:49AM EDT290.0044.6060.7061.500.00-217752.30%
RH230120P003000002022-09-23 10:07AM EDT300.0065.2568.2069.600.00-1027652.00%
RH230120P003100002022-09-02 3:08PM EDT310.0071.7075.7077.200.00-13,40250.33%
RH230120P003200002022-09-23 3:21PM EDT320.0083.0083.5085.400.00-31,70451.29%
RH230120P003300002022-08-24 11:56AM EDT330.0060.8085.4088.800.00-18529.13%
RH230120P003400002022-09-08 11:31AM EDT340.0089.54101.20102.900.00-125050.49%
RH230120P003500002022-09-23 3:08PM EDT350.00109.00110.30111.500.00-207948.39%
RH230120P003600002022-09-12 2:29PM EDT360.0089.20119.50120.900.00-214248.47%
RH230120P003700002022-09-09 1:19PM EDT370.0098.75128.50130.800.00-23750.42%
RH230120P003800002022-08-22 3:06PM EDT380.00100.40124.00127.300.00-31140.00%
RH230120P003900002022-09-23 2:11PM EDT390.00146.50145.50150.500.00-18753.41%
RH230120P004000002022-08-26 10:38AM EDT400.00127.10152.30157.200.00-103,0050.00%
RH230120P004100002022-09-09 1:08PM EDT410.00136.10164.40171.800.00-86263.59%
RH230120P004200002022-09-09 1:03PM EDT420.00145.80174.60182.100.00-450966.89%
RH230120P004300002022-09-09 1:05PM EDT430.00155.10184.70190.900.00-1012163.43%
RH230120P004400002022-06-30 9:41AM EDT440.00228.78161.40164.800.00-1680.00%
RH230120P004500002022-09-26 11:06AM EDT450.00206.01205.20211.50+31.51+18.06%117870.03%
RH230120P004600002022-07-01 3:00PM EDT460.00242.60179.10183.800.00-1220.00%
RH230120P004700002022-09-26 11:06AM EDT470.00225.95223.80232.00+32.15+16.59%11575.86%
RH230120P004800002022-09-15 11:14AM EDT480.00218.00234.70241.700.00-14476.19%
RH230120P004900002022-06-03 1:53PM EDT490.00192.95267.20274.800.00-1055131.99%
RH230120P005000002022-08-26 10:38AM EDT500.00222.55250.00258.500.00-10352.34%
RH230120P005100002022-07-01 10:42AM EDT510.00294.67226.70234.000.00-190.00%
RH230120P005200002022-07-27 10:18AM EDT520.00266.43239.10246.700.00-160.00%
RH230120P005300002022-07-26 12:23PM EDT530.00278.10233.40240.800.00-120.00%
RH230120P005400002022-06-23 10:29AM EDT540.00287.80267.40274.800.00-2120.00%
RH230120P005600002022-06-16 11:01AM EDT560.00331.10288.10297.500.00-2380.00%
RH230120P005800002022-05-17 11:21AM EDT580.00291.00343.70353.000.00-217116.10%
RH230120P006000002022-05-13 12:39PM EDT600.00307.50317.00326.600.00-11110.00%
RH230120P006200002022-06-16 9:34AM EDT620.00383.50347.90357.500.00-100.00%
RH230120P006400002022-02-16 11:06AM EDT640.00235.99274.00282.500.00-120.00%
RH230120P006600002022-07-25 3:06PM EDT660.00399.50362.50372.000.00-130.00%
RH230120P006800002022-06-14 3:52PM EDT680.00435.12421.20428.600.00-220.00%
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%