Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
343,62-3,43 (-0,99%)
Al cierre: 04:00PM EST
331,01 -12,61 (-3,67%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230519C001900002022-12-20 10:03AM EST190.0078.05109.70113.100.00--20.00%
RH230519C001950002022-12-20 10:03AM EST195.0074.05105.40108.400.00-220.00%
RH230519C002000002022-12-15 11:05AM EST200.0070.55116.40119.400.00-220.00%
RH230519C002100002023-01-25 2:25PM EST210.00103.00136.20142.000.00-1274.19%
RH230519C002200002023-01-20 11:16AM EST220.0086.13127.90131.300.00-1270.37%
RH230519C002300002023-01-20 11:16AM EST230.0078.14118.50123.500.00-1269.30%
RH230519C002400002023-01-12 10:12AM EST240.0089.51110.00114.700.00-409467.52%
RH230519C002500002023-01-06 1:58PM EST250.0062.50101.00104.700.00-1863.23%
RH230519C002600002023-02-02 12:07PM EST260.0093.0092.8097.400.00-17462.92%
RH230519C002700002023-02-02 2:10PM EST270.0092.5084.3089.200.00-19560.71%
RH230519C002800002023-02-03 3:00PM EST280.0077.4076.5080.40+0.77+1.00%5115258.25%
RH230519C002900002023-02-03 10:15AM EST290.0071.4669.4071.90+3.19+4.67%4062056.35%
RH230519C003000002023-02-02 12:12PM EST300.0062.2061.7063.80+0.28+0.45%11,13253.87%
RH230519C003100002023-02-02 11:39AM EST310.0056.9054.9056.800.00-311452.57%
RH230519C003200002023-02-02 10:40AM EST320.0044.9049.3050.300.00-311752.00%
RH230519C003300002023-02-03 1:27PM EST330.0043.8643.6044.30-4.54-9.38%5134551.14%
RH230519C003400002023-02-03 10:15AM EST340.0039.2837.9039.00-2.02-4.89%409450.20%
RH230519C003500002023-02-02 1:21PM EST350.0033.9033.2033.900.00-644450.01%
RH230519C003600002023-02-02 12:39PM EST360.0029.7028.6029.500.00-88049.45%
RH230519C003700002023-02-03 2:25PM EST370.0024.0024.6025.40-4.50-15.79%44848.76%
RH230519C003800002023-02-02 1:18PM EST380.0022.0520.7021.900.00-14548.35%
RH230519C003900002023-02-03 3:46PM EST390.0017.9017.8018.60-0.36-1.97%56547.70%
RH230519C004000002023-02-03 2:09PM EST400.0015.4014.9015.90-1.60-9.41%368347.41%
RH230519C004100002023-02-02 10:16AM EST410.008.4112.5013.600.00-11547.24%
RH230519C004200002023-02-02 10:16AM EST420.007.0610.8011.600.00-11047.11%
RH230519C004300002023-01-09 1:04PM EST430.009.309.109.90+3.20+52.46%1347.05%
RH230519C004400002023-02-02 1:18PM EST440.007.757.708.200.00-12946.55%
RH230519C004500002023-02-03 2:09PM EST450.006.406.406.90+3.54+123.78%92046.40%
RH230519C004700002023-02-03 11:45AM EST470.004.854.504.90+3.15+185.29%12246.28%
Ventaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230519P001200002022-12-14 3:34PM EST120.001.880.201.250.00-1695.12%
RH230519P001250002022-11-01 10:33AM EST125.003.851.703.700.00-211115.80%
RH230519P001300002022-11-21 11:20AM EST130.003.901.903.400.00-19111.28%
RH230519P001350002022-10-27 11:19AM EST135.005.402.605.100.00-10116.50%
RH230519P001400002022-11-18 10:15AM EST140.004.433.304.500.00-19112.79%
RH230519P001450002022-12-30 1:14PM EST145.003.100.301.400.00-1881.18%
RH230519P001500002023-02-03 11:44AM EST150.000.540.450.90-0.26-32.50%17075.49%
RH230519P001550002022-10-31 10:58AM EST155.008.005.406.900.00-115113.79%
RH230519P001600002022-11-02 2:52PM EST160.0011.104.906.000.00-1193106.45%
RH230519P001650002023-01-18 3:07PM EST165.001.800.251.550.00-14470.70%
RH230519P001700002023-02-01 2:47PM EST170.001.270.351.700.00-111669.63%
RH230519P001750002023-01-19 11:26AM EST175.002.650.401.850.00-17868.16%
RH230519P001800002023-01-19 9:31AM EST180.002.750.501.950.00-206266.64%
RH230519P001850002023-01-27 2:30PM EST185.001.900.652.050.00-15465.31%
RH230519P001900002023-01-11 3:54PM EST190.003.750.752.400.00-939364.71%
RH230519P001950002023-02-03 9:37AM EST195.002.250.952.25-2.05-47.67%22962.44%
RH230519P002000002023-02-02 3:49PM EST200.001.891.102.600.00-118361.80%
RH230519P002100002023-02-02 3:49PM EST210.002.291.553.500.00-12861.02%
RH230519P002200002023-01-26 3:06PM EST220.005.002.702.950.00-13257.70%
RH230519P002300002023-02-03 3:28PM EST230.003.603.503.80+0.10+2.86%56456.51%
RH230519P002400002023-02-03 3:00PM EST240.004.554.404.70+0.16+3.64%512154.97%
RH230519P002500002023-02-01 3:20PM EST250.005.705.305.80-1.70-22.97%145053.24%
RH230519P002600002023-02-03 12:12PM EST260.007.006.707.200.00-113952.12%
RH230519P002700002023-02-02 3:23PM EST270.008.108.308.800.00-74850.87%
RH230519P002800002023-02-03 10:12AM EST280.0010.6010.2010.80+0.15+1.44%110450.40%
RH230519P002900002023-02-03 10:12AM EST290.0012.8912.4013.10+0.29+2.30%160049.33%
RH230519P003000002023-02-03 10:37AM EST300.0015.3015.2015.80+0.70+4.79%11,01448.35%
RH230519P003100002023-02-02 2:57PM EST310.0017.6018.1018.900.00-58247.40%
RH230519P003200002023-02-03 11:32AM EST320.0021.5021.7022.40+0.29+1.37%19646.44%
RH230519P003300002023-01-26 3:59PM EST330.0040.4025.6026.600.00-21845.87%
RH230519P003400002023-02-02 1:33PM EST340.0028.9029.9031.200.00-92745.21%
RH230519P003500002023-02-02 3:14PM EST350.0034.0035.0036.200.00-1444.46%
RH230519P003600002023-02-02 2:58PM EST360.0039.4040.7041.500.00-2343.50%
RH230519P003700002023-02-02 2:19PM EST370.0044.1046.3047.800.00-1543.27%
RH230519P003800002023-01-23 10:56AM EST380.0077.0052.5054.400.00-1342.87%
RH230519P004000002023-01-18 11:06AM EST400.00100.5066.7068.500.00-1141.54%