Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.666,89 -134,43 (-0,62%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de mayo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230519C00190000 | 2022-12-20 10:03AM EST | 190.00 | 78.05 | 109.70 | 113.10 | 0.00 | - | - | 2 | 0.00% |
| RH230519C00195000 | 2022-12-20 10:03AM EST | 195.00 | 74.05 | 105.40 | 108.40 | 0.00 | - | 2 | 2 | 0.00% |
| RH230519C00200000 | 2022-12-15 11:05AM EST | 200.00 | 70.55 | 116.40 | 119.40 | 0.00 | - | 2 | 2 | 0.00% |
| RH230519C00210000 | 2023-01-25 2:25PM EST | 210.00 | 103.00 | 136.20 | 142.00 | 0.00 | - | 1 | 2 | 74.19% |
| RH230519C00220000 | 2023-01-20 11:16AM EST | 220.00 | 86.13 | 127.90 | 131.30 | 0.00 | - | 1 | 2 | 70.37% |
| RH230519C00230000 | 2023-01-20 11:16AM EST | 230.00 | 78.14 | 118.50 | 123.50 | 0.00 | - | 1 | 2 | 69.30% |
| RH230519C00240000 | 2023-01-12 10:12AM EST | 240.00 | 89.51 | 110.00 | 114.70 | 0.00 | - | 40 | 94 | 67.52% |
| RH230519C00250000 | 2023-01-06 1:58PM EST | 250.00 | 62.50 | 101.00 | 104.70 | 0.00 | - | 1 | 8 | 63.23% |
| RH230519C00260000 | 2023-02-02 12:07PM EST | 260.00 | 93.00 | 92.80 | 97.40 | 0.00 | - | 1 | 74 | 62.92% |
| RH230519C00270000 | 2023-02-02 2:10PM EST | 270.00 | 92.50 | 84.30 | 89.20 | 0.00 | - | 1 | 95 | 60.71% |
| RH230519C00280000 | 2023-02-03 3:00PM EST | 280.00 | 77.40 | 76.50 | 80.40 | +0.77 | +1.00% | 51 | 152 | 58.25% |
| RH230519C00290000 | 2023-02-03 10:15AM EST | 290.00 | 71.46 | 69.40 | 71.90 | +3.19 | +4.67% | 40 | 620 | 56.35% |
| RH230519C00300000 | 2023-02-02 12:12PM EST | 300.00 | 62.20 | 61.70 | 63.80 | +0.28 | +0.45% | 1 | 1,132 | 53.87% |
| RH230519C00310000 | 2023-02-02 11:39AM EST | 310.00 | 56.90 | 54.90 | 56.80 | 0.00 | - | 3 | 114 | 52.57% |
| RH230519C00320000 | 2023-02-02 10:40AM EST | 320.00 | 44.90 | 49.30 | 50.30 | 0.00 | - | 3 | 117 | 52.00% |
| RH230519C00330000 | 2023-02-03 1:27PM EST | 330.00 | 43.86 | 43.60 | 44.30 | -4.54 | -9.38% | 51 | 345 | 51.14% |
| RH230519C00340000 | 2023-02-03 10:15AM EST | 340.00 | 39.28 | 37.90 | 39.00 | -2.02 | -4.89% | 40 | 94 | 50.20% |
| RH230519C00350000 | 2023-02-02 1:21PM EST | 350.00 | 33.90 | 33.20 | 33.90 | 0.00 | - | 6 | 444 | 50.01% |
| RH230519C00360000 | 2023-02-02 12:39PM EST | 360.00 | 29.70 | 28.60 | 29.50 | 0.00 | - | 8 | 80 | 49.45% |
| RH230519C00370000 | 2023-02-03 2:25PM EST | 370.00 | 24.00 | 24.60 | 25.40 | -4.50 | -15.79% | 4 | 48 | 48.76% |
| RH230519C00380000 | 2023-02-02 1:18PM EST | 380.00 | 22.05 | 20.70 | 21.90 | 0.00 | - | 1 | 45 | 48.35% |
| RH230519C00390000 | 2023-02-03 3:46PM EST | 390.00 | 17.90 | 17.80 | 18.60 | -0.36 | -1.97% | 5 | 65 | 47.70% |
| RH230519C00400000 | 2023-02-03 2:09PM EST | 400.00 | 15.40 | 14.90 | 15.90 | -1.60 | -9.41% | 36 | 83 | 47.41% |
| RH230519C00410000 | 2023-02-02 10:16AM EST | 410.00 | 8.41 | 12.50 | 13.60 | 0.00 | - | 1 | 15 | 47.24% |
| RH230519C00420000 | 2023-02-02 10:16AM EST | 420.00 | 7.06 | 10.80 | 11.60 | 0.00 | - | 1 | 10 | 47.11% |
| RH230519C00430000 | 2023-01-09 1:04PM EST | 430.00 | 9.30 | 9.10 | 9.90 | +3.20 | +52.46% | 1 | 3 | 47.05% |
| RH230519C00440000 | 2023-02-02 1:18PM EST | 440.00 | 7.75 | 7.70 | 8.20 | 0.00 | - | 1 | 29 | 46.55% |
| RH230519C00450000 | 2023-02-03 2:09PM EST | 450.00 | 6.40 | 6.40 | 6.90 | +3.54 | +123.78% | 9 | 20 | 46.40% |
| RH230519C00470000 | 2023-02-03 11:45AM EST | 470.00 | 4.85 | 4.50 | 4.90 | +3.15 | +185.29% | 1 | 22 | 46.28% |
Ventaspara19 de mayo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230519P00120000 | 2022-12-14 3:34PM EST | 120.00 | 1.88 | 0.20 | 1.25 | 0.00 | - | 1 | 6 | 95.12% |
| RH230519P00125000 | 2022-11-01 10:33AM EST | 125.00 | 3.85 | 1.70 | 3.70 | 0.00 | - | 2 | 11 | 115.80% |
| RH230519P00130000 | 2022-11-21 11:20AM EST | 130.00 | 3.90 | 1.90 | 3.40 | 0.00 | - | 1 | 9 | 111.28% |
| RH230519P00135000 | 2022-10-27 11:19AM EST | 135.00 | 5.40 | 2.60 | 5.10 | 0.00 | - | 1 | 0 | 116.50% |
| RH230519P00140000 | 2022-11-18 10:15AM EST | 140.00 | 4.43 | 3.30 | 4.50 | 0.00 | - | 1 | 9 | 112.79% |
| RH230519P00145000 | 2022-12-30 1:14PM EST | 145.00 | 3.10 | 0.30 | 1.40 | 0.00 | - | 1 | 8 | 81.18% |
| RH230519P00150000 | 2023-02-03 11:44AM EST | 150.00 | 0.54 | 0.45 | 0.90 | -0.26 | -32.50% | 1 | 70 | 75.49% |
| RH230519P00155000 | 2022-10-31 10:58AM EST | 155.00 | 8.00 | 5.40 | 6.90 | 0.00 | - | 11 | 5 | 113.79% |
| RH230519P00160000 | 2022-11-02 2:52PM EST | 160.00 | 11.10 | 4.90 | 6.00 | 0.00 | - | 1 | 193 | 106.45% |
| RH230519P00165000 | 2023-01-18 3:07PM EST | 165.00 | 1.80 | 0.25 | 1.55 | 0.00 | - | 1 | 44 | 70.70% |
| RH230519P00170000 | 2023-02-01 2:47PM EST | 170.00 | 1.27 | 0.35 | 1.70 | 0.00 | - | 1 | 116 | 69.63% |
| RH230519P00175000 | 2023-01-19 11:26AM EST | 175.00 | 2.65 | 0.40 | 1.85 | 0.00 | - | 1 | 78 | 68.16% |
| RH230519P00180000 | 2023-01-19 9:31AM EST | 180.00 | 2.75 | 0.50 | 1.95 | 0.00 | - | 20 | 62 | 66.64% |
| RH230519P00185000 | 2023-01-27 2:30PM EST | 185.00 | 1.90 | 0.65 | 2.05 | 0.00 | - | 1 | 54 | 65.31% |
| RH230519P00190000 | 2023-01-11 3:54PM EST | 190.00 | 3.75 | 0.75 | 2.40 | 0.00 | - | 9 | 393 | 64.71% |
| RH230519P00195000 | 2023-02-03 9:37AM EST | 195.00 | 2.25 | 0.95 | 2.25 | -2.05 | -47.67% | 2 | 29 | 62.44% |
| RH230519P00200000 | 2023-02-02 3:49PM EST | 200.00 | 1.89 | 1.10 | 2.60 | 0.00 | - | 1 | 183 | 61.80% |
| RH230519P00210000 | 2023-02-02 3:49PM EST | 210.00 | 2.29 | 1.55 | 3.50 | 0.00 | - | 1 | 28 | 61.02% |
| RH230519P00220000 | 2023-01-26 3:06PM EST | 220.00 | 5.00 | 2.70 | 2.95 | 0.00 | - | 1 | 32 | 57.70% |
| RH230519P00230000 | 2023-02-03 3:28PM EST | 230.00 | 3.60 | 3.50 | 3.80 | +0.10 | +2.86% | 5 | 64 | 56.51% |
| RH230519P00240000 | 2023-02-03 3:00PM EST | 240.00 | 4.55 | 4.40 | 4.70 | +0.16 | +3.64% | 5 | 121 | 54.97% |
| RH230519P00250000 | 2023-02-01 3:20PM EST | 250.00 | 5.70 | 5.30 | 5.80 | -1.70 | -22.97% | 1 | 450 | 53.24% |
| RH230519P00260000 | 2023-02-03 12:12PM EST | 260.00 | 7.00 | 6.70 | 7.20 | 0.00 | - | 1 | 139 | 52.12% |
| RH230519P00270000 | 2023-02-02 3:23PM EST | 270.00 | 8.10 | 8.30 | 8.80 | 0.00 | - | 7 | 48 | 50.87% |
| RH230519P00280000 | 2023-02-03 10:12AM EST | 280.00 | 10.60 | 10.20 | 10.80 | +0.15 | +1.44% | 1 | 104 | 50.40% |
| RH230519P00290000 | 2023-02-03 10:12AM EST | 290.00 | 12.89 | 12.40 | 13.10 | +0.29 | +2.30% | 1 | 600 | 49.33% |
| RH230519P00300000 | 2023-02-03 10:37AM EST | 300.00 | 15.30 | 15.20 | 15.80 | +0.70 | +4.79% | 1 | 1,014 | 48.35% |
| RH230519P00310000 | 2023-02-02 2:57PM EST | 310.00 | 17.60 | 18.10 | 18.90 | 0.00 | - | 5 | 82 | 47.40% |
| RH230519P00320000 | 2023-02-03 11:32AM EST | 320.00 | 21.50 | 21.70 | 22.40 | +0.29 | +1.37% | 1 | 96 | 46.44% |
| RH230519P00330000 | 2023-01-26 3:59PM EST | 330.00 | 40.40 | 25.60 | 26.60 | 0.00 | - | 2 | 18 | 45.87% |
| RH230519P00340000 | 2023-02-02 1:33PM EST | 340.00 | 28.90 | 29.90 | 31.20 | 0.00 | - | 9 | 27 | 45.21% |
| RH230519P00350000 | 2023-02-02 3:14PM EST | 350.00 | 34.00 | 35.00 | 36.20 | 0.00 | - | 1 | 4 | 44.46% |
| RH230519P00360000 | 2023-02-02 2:58PM EST | 360.00 | 39.40 | 40.70 | 41.50 | 0.00 | - | 2 | 3 | 43.50% |
| RH230519P00370000 | 2023-02-02 2:19PM EST | 370.00 | 44.10 | 46.30 | 47.80 | 0.00 | - | 1 | 5 | 43.27% |
| RH230519P00380000 | 2023-01-23 10:56AM EST | 380.00 | 77.00 | 52.50 | 54.40 | 0.00 | - | 1 | 3 | 42.87% |
| RH230519P00400000 | 2023-01-18 11:06AM EST | 400.00 | 100.50 | 66.70 | 68.50 | 0.00 | - | 1 | 1 | 41.54% |
© 2023 Yahoo. Todos los derechos reservados.
