RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230616C001500002022-12-30 4:55PM EDT150.00125.50161.70166.900.00-11661.51%
RH230616C001600002023-05-22 11:05AM EDT160.0098.4085.3089.100.00-2393.16%
RH230616C001650002023-05-09 11:53AM EDT165.0099.0080.1083.400.00--0114.72%
RH230616C001700002023-05-24 11:27AM EDT170.0086.3075.9080.70+86.30--1106.10%
RH230616C001750002023-05-12 10:46AM EDT175.0087.2071.3075.500.00-15100.85%
RH230616C001850002023-05-22 11:05AM EDT185.0073.9060.6066.00+73.90--186.21%
RH230616C001900002023-05-19 2:12PM EDT190.0072.0056.1059.000.00-1268.16%
RH230616C002000002023-05-18 9:33AM EDT200.0060.7545.1049.200.00-204076.83%
RH230616C002100002023-05-26 3:05PM EDT210.0038.3037.2039.90-12.10-24.01%312057.63%
RH230616C002150002023-05-26 1:08PM EDT215.0034.9032.7035.90+34.90-8057.67%
RH230616C002200002023-05-26 11:46AM EDT220.0026.4027.7030.50-12.40-31.96%16759.23%
RH230616C002250002023-05-26 12:32PM EDT225.0025.3024.1026.00+25.30-2054.92%
RH230616C002300002023-05-26 1:39PM EDT230.0021.2020.1021.90-13.20-38.37%46852.16%
RH230616C002325002023-05-26 3:44PM EDT232.5019.4018.5020.60+19.40-4054.19%
RH230616C002350002023-05-26 1:39PM EDT235.0017.5016.7018.10+17.50-1049.88%
RH230616C002375002023-05-26 1:39PM EDT237.5015.7014.7016.20+15.70-4048.28%
RH230616C002400002023-05-26 3:57PM EDT240.0014.5013.3014.40-13.28-47.80%7220546.85%
RH230616C002425002023-05-26 1:23PM EDT242.5012.1012.1012.60+12.10-42045.08%
RH230616C002450002023-05-26 3:56PM EDT245.0011.4610.6011.10+11.46-30244.28%
RH230616C002475002023-05-26 12:09PM EDT247.509.209.309.70+9.20-10143.50%
RH230616C002500002023-05-26 3:56PM EDT250.008.848.108.50-8.61-49.34%36025043.16%
RH230616C002525002023-05-26 2:26PM EDT252.506.807.007.40+6.80-3142.84%
RH230616C002550002023-05-26 1:52PM EDT255.006.106.006.40+6.10-416042.53%
RH230616C002575002023-05-26 12:13PM EDT257.505.004.806.20+5.00-32545.48%
RH230616C002600002023-05-26 3:04PM EDT260.004.504.204.70-8.30-64.84%27148441.98%
RH230616C002625002023-05-26 1:19PM EDT262.503.753.504.10+3.75-122942.31%
RH230616C002650002023-05-26 1:45PM EDT265.002.883.003.50+2.88-172742.25%
RH230616C002675002023-05-26 12:49PM EDT267.502.952.503.10+2.95-2642.94%
RH230616C002700002023-05-26 2:35PM EDT270.002.002.252.45-6.30-75.90%16949841.76%
RH230616C002725002023-05-26 12:55PM EDT272.502.041.652.30+2.04-63343.38%
RH230616C002750002023-05-26 10:27AM EDT275.001.401.451.80+1.40-113042.32%
RH230616C002775002023-05-26 3:10PM EDT277.501.251.201.75+1.25-1244.28%
RH230616C002800002023-05-26 1:26PM EDT280.001.050.951.25-4.59-81.38%55925142.29%
RH230616C002825002023-05-26 3:06PM EDT282.500.950.651.40+0.95-22545.78%
RH230616C002850002023-05-26 10:28AM EDT285.000.700.600.90+0.70-1642.80%
RH230616C002875002023-05-26 9:49AM EDT287.500.350.500.80+0.35-1143.53%
RH230616C002900002023-05-26 2:33PM EDT290.000.550.350.65-2.87-83.92%41542243.38%
RH230616C002950002023-05-24 3:59PM EDT295.003.300.100.60+3.30--146.14%
RH230616C003000002023-05-26 1:36PM EDT300.000.200.250.40-1.95-90.70%51352545.90%
RH230616C003050002023-05-26 12:10PM EDT305.000.300.050.40+0.30-1349.00%
RH230616C003100002023-05-26 3:37PM EDT310.000.060.050.25-1.34-95.71%6654748.19%
RH230616C003150002023-05-25 3:21PM EDT315.001.050.050.60+1.05--453.13%
RH230616C003200002023-05-26 1:05PM EDT320.000.090.050.25-0.66-88.00%1848253.66%
RH230616C003250002023-05-24 9:50AM EDT325.000.490.050.60+0.49--158.64%
RH230616C003300002023-05-26 9:33AM EDT330.000.050.000.35-0.53-91.38%1949756.06%
RH230616C003400002023-05-24 10:56AM EDT340.000.320.000.550.00-132864.84%
RH230616C003500002023-05-22 3:20PM EDT350.000.220.000.550.00-59069.63%
RH230616C003600002023-05-26 9:33AM EDT360.000.050.050.55-0.15-75.00%212975.20%
RH230616C003700002023-05-09 11:02AM EDT370.000.200.000.100.00-15964.45%
RH230616C003800002023-05-16 11:57AM EDT380.000.100.000.100.00-336767.97%
RH230616C003900002023-05-25 11:51AM EDT390.000.050.000.050.00-472167.19%
RH230616C004000002023-05-25 3:28PM EDT400.000.050.000.050.00-110370.31%
RH230616C004100002023-02-24 10:35AM EDT410.005.500.401.150.00-16110.64%
RH230616C004200002023-05-03 12:39PM EDT420.000.300.000.500.00-11197.75%
RH230616C004300002023-05-03 12:02PM EDT430.000.050.000.500.00-118101.37%
RH230616C004400002023-05-03 12:04PM EDT440.000.050.000.150.00-1910891.60%
RH230616C004500002023-05-11 1:44PM EDT450.000.110.000.250.00-51399.80%
RH230616C004700002023-03-06 3:20PM EDT470.001.000.000.600.00-13117.48%
RH230616C004800002023-03-29 3:57PM EDT480.000.300.000.150.00--1103.52%
RH230616C005000002023-03-07 10:35AM EDT500.000.600.000.300.00-1210116.99%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230616P001200002023-05-23 9:30AM EDT120.000.050.000.050.00-838107.03%
RH230616P001250002023-05-23 10:41AM EDT125.000.050.000.050.00-196101.56%
RH230616P001300002023-02-27 3:46PM EDT130.000.650.951.850.00-12165.63%
RH230616P001350002023-05-23 10:41AM EDT135.000.030.000.300.00-510109.96%
RH230616P001400002023-05-17 2:41PM EDT140.000.100.000.150.00-103195.70%
RH230616P001450002023-05-24 9:54AM EDT145.000.100.000.150.00-21,91390.23%
RH230616P001500002023-05-26 3:41PM EDT150.000.100.050.15-0.35-77.78%14520387.89%
RH230616P001550002023-05-11 11:53AM EDT155.000.400.000.600.00-121995.70%
RH230616P001600002023-05-25 2:45PM EDT160.000.350.000.600.00-27789.84%
RH230616P001650002023-05-25 2:45PM EDT165.000.400.000.650.00-16285.25%
RH230616P001700002023-05-26 1:15PM EDT170.000.150.100.45-0.25-62.50%357877.69%
RH230616P001750002023-05-25 3:28PM EDT175.000.520.000.300.00-18366.31%
RH230616P001800002023-05-26 1:29PM EDT180.000.300.150.40-0.50-62.50%16067.19%
RH230616P001850002023-05-26 10:06AM EDT185.000.520.200.70-0.43-45.26%23367.43%
RH230616P001900002023-05-26 11:39AM EDT190.000.460.400.45-0.59-56.19%2916661.52%
RH230616P001950002023-05-26 10:58AM EDT195.000.520.350.55-0.73-58.40%48456.89%
RH230616P002000002023-05-26 1:59PM EDT200.000.650.500.70-1.10-62.86%4932754.76%
RH230616P002050002023-05-26 1:26PM EDT205.000.920.750.90+0.92-32653.03%
RH230616P002100002023-05-26 3:44PM EDT210.001.120.901.60-1.47-56.76%7597352.69%
RH230616P002150002023-05-26 10:24AM EDT215.001.951.351.65+1.95-1150.68%
RH230616P002200002023-05-26 1:06PM EDT220.001.951.852.65-1.82-48.28%5926152.23%
RH230616P002250002023-05-26 2:14PM EDT225.003.002.553.40+3.00-877550.21%
RH230616P002300002023-05-26 3:06PM EDT230.003.753.504.40-1.85-33.04%5042848.50%
RH230616P002325002023-05-26 2:16PM EDT232.504.704.105.00+4.70-2747.69%
RH230616P002350002023-05-26 3:16PM EDT235.005.004.705.70+5.00-61147.05%
RH230616P002375002023-05-26 11:32AM EDT237.507.605.506.50+7.60-1546.50%
RH230616P002400002023-05-26 3:57PM EDT240.006.206.307.40-2.10-25.30%17255546.03%
RH230616P002425002023-05-26 2:09PM EDT242.508.207.107.60+8.20-23142.07%
RH230616P002450002023-05-26 3:11PM EDT245.008.498.208.80+8.49-10342.19%
RH230616P002475002023-05-26 2:36PM EDT247.5010.009.409.80+10.00-381540.99%
RH230616P002500002023-05-26 2:47PM EDT250.0011.0010.6011.20-0.64-5.50%6622141.08%
RH230616P002525002023-05-26 3:23PM EDT252.5012.3012.1012.50+12.30-432340.28%
RH230616P002550002023-05-26 2:45PM EDT255.0013.7513.6014.00+13.75-938139.91%
RH230616P002575002023-05-26 1:49PM EDT257.5016.5014.7016.20+16.50-52242.33%
RH230616P002600002023-05-26 3:57PM EDT260.0016.5216.6018.00-0.28-1.67%13748142.57%
RH230616P002625002023-05-26 1:42PM EDT262.5019.7018.2019.90+19.70-34042.93%
RH230616P002650002023-05-26 12:06PM EDT265.0022.9020.1022.00+22.90-52743.98%
RH230616P002675002023-05-26 11:08AM EDT267.5024.6021.6024.00+24.60-2144.20%
RH230616P002700002023-05-26 3:35PM EDT270.0025.0024.1025.50+4.60+22.55%2725940.94%
RH230616P002725002023-05-26 1:30PM EDT272.5027.9025.9028.10+27.90-2044.18%
RH230616P002750002023-05-26 2:05PM EDT275.0030.6027.9030.70+30.60-2347.36%
RH230616P002775002023-05-26 11:30AM EDT277.5036.2030.4032.60+36.20-3145.58%
RH230616P002800002023-05-26 12:17PM EDT280.0035.8032.7035.30+10.19+39.79%1112649.39%
RH230616P002825002023-05-26 1:26PM EDT282.5037.3034.7037.90+37.30-2052.44%
RH230616P002900002023-05-24 1:32PM EDT290.0035.4042.1044.800.00-114054.02%
RH230616P003000002023-05-26 10:40AM EDT300.0055.4050.1054.90+12.40+28.84%1610962.87%
RH230616P003100002023-05-24 1:32PM EDT310.0053.8061.3067.000.00-112761.65%
RH230616P003150002023-05-22 2:59PM EDT315.0057.5066.0069.90+57.50--173.85%
RH230616P003200002023-05-19 1:26PM EDT320.0060.6070.5075.700.00-11185.11%
RH230616P003300002023-05-18 11:00AM EDT330.0067.0080.9086.100.00-12061.18%
RH230616P003400002023-05-23 11:21AM EDT340.0078.0091.2096.200.00-1171.63%
RH230616P003500002023-04-04 3:23PM EDT350.00108.4595.0098.400.00-10800.00%
RH230616P003600002023-02-09 3:04PM EDT360.0059.4099.80104.400.00-280.00%
RH230616P003700002023-02-09 3:46PM EDT370.0066.50108.40113.200.00--40.00%
RH230616P003800002023-02-08 12:26PM EDT380.0077.30114.60119.900.00-290.00%
RH230616P003900002022-11-22 11:56AM EDT390.00126.80129.10132.700.00--10.00%
RH230616P004000002022-12-29 10:35AM EDT400.00138.7092.8096.500.00--50.00%
RH230616P004500002023-02-02 3:35PM EDT450.00107.20150.00155.200.00--00.00%