Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
447,46-8,76 (-1,92%)
Al cierre: 04:00PM EST
449,11 +1,65 (+0,37%)
Después del cierre: 07:55PM EST
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
RH230120C001700002021-11-10 6:46AM EST170.00525.70432.50442.500.00-118415.20%
RH230120C001750002021-11-10 6:46AM EST175.00517.17428.00437.500.00-310383.70%
RH230120C001800002021-10-27 10:15AM EST180.00478.20419.00428.500.00-14341.92%
RH230120C001850002021-11-10 6:46AM EST185.00530.00418.00428.000.00-10340.41%
RH230120C002000002022-01-14 3:52PM EST200.00256.00251.50261.00-231.00-47.43%1462.83%
RH230120C002100002021-11-10 6:46AM EST210.00506.00394.50404.000.00-20278.85%
RH230120C002300002021-12-13 10:41AM EST230.00361.00246.50255.500.00-2286.25%
RH230120C002600002022-01-12 3:51PM EST260.00230.50200.00209.500.00-1056.68%
RH230120C002700002022-01-14 2:18PM EST270.00191.13192.70199.90-283.57-59.74%2555.48%
RH230120C002800002022-01-14 2:18PM EST280.00183.21185.30191.90-38.89-17.51%2355.00%
RH230120C002900002022-01-10 10:03AM EST290.00200.35176.30184.000.00-3353.62%
RH230120C003000002022-01-10 1:10PM EST300.00198.05170.10176.600.00-31153.74%
RH230120C003100002022-01-10 1:10PM EST310.00190.20161.70168.400.00-3452.33%
RH230120C003200002022-01-14 2:17PM EST320.00153.75154.20161.40-47.17-23.48%1651.76%
RH230120C003300002022-01-14 2:17PM EST330.00146.78146.60154.90-24.66-14.38%11351.23%
RH230120C003400002021-12-22 3:56PM EST340.00236.30141.40147.900.00-4951.30%
RH230120C003500002021-12-27 3:28PM EST350.00218.80134.60141.800.00-5650.95%
RH230120C003600002022-01-07 11:26AM EST360.00174.50128.30136.400.00-11450.90%
RH230120C003700002022-01-12 1:54PM EST370.00147.31121.20128.700.00-23752.20%
RH230120C003800002021-12-30 11:40AM EST380.00194.80116.00124.200.00-3550.02%
RH230120C003900002021-12-15 3:27PM EST390.00216.45110.10118.000.00-1452.00%
RH230120C004000002022-01-11 1:32PM EST400.00134.03105.10113.400.00-103052.19%
RH230120C004100002021-12-10 12:46PM EST410.00221.10132.50142.500.00-32069.96%
RH230120C004200002021-12-22 2:25PM EST420.00170.7194.30102.400.00-12051.14%
RH230120C004300002021-11-10 6:46AM EST430.00252.40208.00216.900.00-25123.13%
RH230120C004400002021-12-31 2:15PM EST440.00105.6784.9093.000.00-1650.66%
RH230120C004500002022-01-13 10:14AM EST450.0095.2580.5088.100.00-16850.17%
RH230120C004600002022-01-13 12:01PM EST460.0085.0076.1083.300.00-31349.64%
RH230120C004700002022-01-13 10:13AM EST470.0086.2072.4079.700.00-1349.71%
RH230120C004800002022-01-11 1:36PM EST480.0090.8568.6076.500.00-32049.91%
RH230120C004900002022-01-14 11:42AM EST490.0067.5064.8071.10-19.75-22.64%23148.80%
RH230120C005000002022-01-11 1:36PM EST500.0082.0560.1069.500.00-20327049.72%
RH230120C005100002022-01-11 12:53PM EST510.0081.1056.8064.000.00-667748.39%
RH230120C005200002022-01-05 1:43PM EST520.0093.3353.0062.500.00-11749.21%
RH230120C005300002022-01-06 11:59AM EST530.0092.0050.3057.900.00-11348.23%
RH230120C005400002022-01-05 1:08PM EST540.0087.7547.0053.800.00-1947.45%
RH230120C005600002022-01-10 3:57PM EST560.0059.7042.0048.100.00-87647.06%
RH230120C005800002022-01-13 3:06PM EST580.0042.9037.3043.100.00-120346.79%
RH230120C006000002022-01-14 11:54AM EST600.0035.0033.1038.80-33.00-48.53%1315546.68%
RH230120C006200002022-01-05 1:43PM EST620.0057.3328.5037.000.00-19847.86%
RH230120C006400002022-01-13 12:14PM EST640.0030.9025.5031.400.00-29546.46%
RH230120C006600002021-12-31 3:56PM EST660.0053.2321.6028.000.00-12546.21%
RH230120C006800002021-12-30 3:01PM EST680.0053.3019.5028.500.00-429948.41%
RH230120C007000002022-01-13 3:17PM EST700.0021.4517.6026.000.00-431748.46%
RH230120C007200002021-12-30 10:42AM EST720.0044.0015.8022.100.00-19547.31%
RH230120C007400002022-01-13 3:52PM EST740.0017.4012.0021.300.00-15348.27%
RH230120C007600002021-11-29 1:01PM EST760.0070.5430.7038.300.00-106959.15%
RH230120C007700002021-10-18 2:02PM EST770.00102.7281.2089.300.00-1190.22%
RH230120C007800002021-11-10 6:46AM EST780.00114.7852.3060.500.00-6574.41%
RH230120C008000002022-01-13 3:06PM EST800.0012.008.7017.00-0.20-1.64%1313249.08%
RH230120C008200002021-12-29 11:36AM EST820.0025.577.0015.900.00-101249.41%
RH230120C008400002022-01-07 10:32AM EST840.0017.495.0013.500.00-71448.42%
RH230120C008600002021-12-28 3:15PM EST860.0020.088.4014.000.00-7850.09%
RH230120C008800002021-11-10 6:46AM EST880.0051.7533.7041.500.00-5269.65%
RH230120C009000002022-01-13 11:47AM EST900.005.907.008.800.00-36446.70%
RH230120C009200002021-11-15 9:33AM EST920.0046.0020.9029.400.00-2363.10%
RH230120C009400002022-01-10 10:24AM EST940.007.331.759.500.00--149.58%
RH230120C009600002022-01-14 9:37AM EST960.009.005.006.70-1.12-11.07%21346.85%
RH230120C009800002022-01-03 11:51AM EST980.008.304.606.700.00-111047.76%
RH230120C010000002022-01-13 11:37AM EST1,000.004.804.109.200.00-516152.04%
RH230120C010200002021-12-31 11:38AM EST1,020.0010.003.805.000.00-110646.76%
RH230120C010400002022-01-07 9:30AM EST1,040.006.802.708.300.00-101152.63%
RH230120C010600002021-12-23 11:52AM EST1,060.0012.800.507.300.00-52052.06%
RH230120C010800002022-01-07 2:05PM EST1,080.004.800.105.000.00-121849.15%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230120P001700002021-12-29 2:07PM EST170.002.501.255.000.00-144257.93%
RH230120P001750002022-01-10 3:12PM EST175.003.240.008.700.00-12560.46%
RH230120P001800002021-11-10 6:46AM EST180.002.800.109.700.00-1360.43%
RH230120P001850002021-11-10 6:46AM EST185.002.352.004.400.00-1153.61%
RH230120P001900002021-12-16 3:40PM EST190.004.301.459.600.00-51258.87%
RH230120P002000002021-11-10 6:46AM EST200.005.001.759.600.00-116056.15%
RH230120P002100002021-12-06 9:55AM EST210.006.500.108.500.00-212659.07%
RH230120P002200002021-12-07 9:37AM EST220.007.300.000.000.00-172812.50%
RH230120P002300002021-12-07 9:37AM EST230.008.200.000.000.00-1312.50%
RH230120P002400002021-12-08 9:58AM EST240.009.207.509.700.00-16350.44%
RH230120P002500002022-01-14 12:44PM EST250.0013.359.0013.70+0.90+7.23%18251.90%
RH230120P002600002022-01-13 3:30PM EST260.0013.5510.3018.400.00-12653.09%
RH230120P002700002022-01-13 11:51AM EST270.0014.7011.8020.900.00-16052.66%
RH230120P002800002022-01-07 3:11PM EST280.0014.6014.0020.100.00-1650.62%
RH230120P002900002021-12-15 2:56PM EST290.0012.6017.0024.100.00-11151.50%
RH230120P003000002022-01-05 1:59PM EST300.0016.0018.0027.600.00-263550.86%
RH230120P003100002022-01-14 11:45AM EST310.0026.2023.6027.00+4.80+22.43%222,73950.31%
RH230120P003200002021-12-09 9:34AM EST320.0015.4019.6024.400.00-11,31446.70%
RH230120P003300002021-12-09 10:44AM EST330.0015.1019.5028.100.00-11047.05%
RH230120P003400002021-11-10 6:46AM EST340.0016.0012.1020.600.00-8938.17%
RH230120P003500002022-01-13 10:58AM EST350.0034.3434.2038.900.00-52649.63%
RH230120P003600002022-01-10 10:22AM EST360.0035.9537.8042.800.00-1849.45%
RH230120P003700002022-01-13 1:43PM EST370.0042.0641.2046.700.00-11549.14%
RH230120P003800002022-01-13 1:43PM EST380.0045.9644.2053.300.00-11650.48%
RH230120P003900002022-01-10 9:45AM EST390.0045.9949.6055.100.00-11048.55%
RH230120P004000002022-01-14 12:43PM EST400.0059.5553.9059.60+10.05+20.30%13,12148.26%
RH230120P004100002022-01-11 1:35PM EST410.0058.1558.1067.000.00-14849.64%
RH230120P004200002022-01-14 12:43PM EST420.0069.3562.6070.00+9.35+15.58%151248.21%
RH230120P004300002022-01-14 12:13PM EST430.0074.0070.2075.50+30.70+70.90%11948.19%
RH230120P004400002022-01-10 2:04PM EST440.0067.1074.4081.000.00-21848.05%
RH230120P004500002022-01-10 1:06PM EST450.0075.0678.9086.500.00-523147.82%
RH230120P004600002022-01-10 3:44PM EST460.0076.1388.0093.300.00-54048.23%
RH230120P004700002022-01-04 3:20PM EST470.0061.2090.6098.300.00-11947.52%
RH230120P004800002022-01-10 12:33PM EST480.0092.0096.00105.000.00-410247.68%
RH230120P004900002022-01-14 11:42AM EST490.00107.93102.30110.70+24.19+28.89%23647.18%
RH230120P005000002022-01-14 11:09AM EST500.00110.55108.60117.50+16.05+16.98%153147.22%
RH230120P005100002022-01-04 3:20PM EST510.0080.00116.40123.300.00-11446.61%
RH230120P005200002022-01-04 3:20PM EST520.00112.59124.00127.900.00-49345.25%
RH230120P005300002022-01-04 3:20PM EST530.0090.80130.80136.800.00-121446.22%
RH230120P005400002022-01-05 12:45PM EST540.00100.60136.20144.500.00-119246.44%
RH230120P005600002022-01-14 3:56PM EST560.00153.00152.60159.00+23.49+18.14%115946.15%
RH230120P005800002022-01-04 2:40PM EST580.00120.90166.10174.500.00-16646.16%
RH230120P006000002022-01-14 11:15AM EST600.00189.98182.30188.70+33.98+21.78%219045.12%
RH230120P006200002021-12-16 9:33AM EST620.00130.80197.40205.000.00-2845.08%
RH230120P006400002022-01-07 12:11PM EST640.00182.22214.10221.600.00-1844.99%
RH230120P006600002022-01-11 12:40PM EST660.00210.00231.60239.300.00-111345.42%
RH230120P006800002021-11-03 11:53AM EST680.00130.00196.20205.000.00-10230.00%
RH230120P007000002021-12-30 9:30AM EST700.00205.00265.10273.800.00-13845.09%
RH230120P007200002021-11-04 1:52PM EST720.00159.00227.20235.400.00-1210.00%
RH230120P007400002021-11-24 11:10AM EST740.00208.02230.70239.300.00-3470.00%
RH230120P007600002022-01-14 3:43PM EST760.00328.00320.90328.80+9.80+3.08%103345.76%
RH230120P007800002021-11-10 6:46AM EST780.00221.00222.50231.500.00-1130.00%
RH230120P008000002021-11-10 6:46AM EST800.00232.50238.50247.400.00-2490.00%
RH230120P008200002021-11-10 6:46AM EST820.00305.90254.50263.500.00-220.00%
RH230120P008800002021-11-10 6:46AM EST880.00263.44305.80313.500.00--400.00%
RH230120P009800002021-11-10 6:46AM EST980.00376.40393.40400.900.00-1001000.00%
RH230120P010000002021-11-10 6:46AM EST1,000.00370.10412.20419.300.00-120.00%
RH230120P010600002021-11-10 6:46AM EST1,060.00402.00466.70474.800.00-140.00%
RH230120P010800002022-01-05 2:55PM EST1,080.00575.50628.50638.000.00-1650.14%