RH - RH
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230616C00150000 | 2022-12-30 4:55PM EDT | 150.00 | 125.50 | 161.70 | 166.90 | 0.00 | - | 1 | 1 | 661.51% |
| RH230616C00160000 | 2023-05-22 11:05AM EDT | 160.00 | 98.40 | 85.30 | 89.10 | 0.00 | - | 2 | 3 | 93.16% |
| RH230616C00165000 | 2023-05-09 11:53AM EDT | 165.00 | 99.00 | 80.10 | 83.40 | 0.00 | - | - | 0 | 114.72% |
| RH230616C00170000 | 2023-05-24 11:27AM EDT | 170.00 | 86.30 | 75.90 | 80.70 | +86.30 | - | - | 1 | 106.10% |
| RH230616C00175000 | 2023-05-12 10:46AM EDT | 175.00 | 87.20 | 71.30 | 75.50 | 0.00 | - | 1 | 5 | 100.85% |
| RH230616C00185000 | 2023-05-22 11:05AM EDT | 185.00 | 73.90 | 60.60 | 66.00 | +73.90 | - | - | 1 | 86.21% |
| RH230616C00190000 | 2023-05-19 2:12PM EDT | 190.00 | 72.00 | 56.10 | 59.00 | 0.00 | - | 1 | 2 | 68.16% |
| RH230616C00200000 | 2023-05-18 9:33AM EDT | 200.00 | 60.75 | 45.10 | 49.20 | 0.00 | - | 20 | 40 | 76.83% |
| RH230616C00210000 | 2023-05-26 3:05PM EDT | 210.00 | 38.30 | 37.20 | 39.90 | -12.10 | -24.01% | 31 | 20 | 57.63% |
| RH230616C00215000 | 2023-05-26 1:08PM EDT | 215.00 | 34.90 | 32.70 | 35.90 | +34.90 | - | 8 | 0 | 57.67% |
| RH230616C00220000 | 2023-05-26 11:46AM EDT | 220.00 | 26.40 | 27.70 | 30.50 | -12.40 | -31.96% | 1 | 67 | 59.23% |
| RH230616C00225000 | 2023-05-26 12:32PM EDT | 225.00 | 25.30 | 24.10 | 26.00 | +25.30 | - | 2 | 0 | 54.92% |
| RH230616C00230000 | 2023-05-26 1:39PM EDT | 230.00 | 21.20 | 20.10 | 21.90 | -13.20 | -38.37% | 4 | 68 | 52.16% |
| RH230616C00232500 | 2023-05-26 3:44PM EDT | 232.50 | 19.40 | 18.50 | 20.60 | +19.40 | - | 4 | 0 | 54.19% |
| RH230616C00235000 | 2023-05-26 1:39PM EDT | 235.00 | 17.50 | 16.70 | 18.10 | +17.50 | - | 1 | 0 | 49.88% |
| RH230616C00237500 | 2023-05-26 1:39PM EDT | 237.50 | 15.70 | 14.70 | 16.20 | +15.70 | - | 4 | 0 | 48.28% |
| RH230616C00240000 | 2023-05-26 3:57PM EDT | 240.00 | 14.50 | 13.30 | 14.40 | -13.28 | -47.80% | 72 | 205 | 46.85% |
| RH230616C00242500 | 2023-05-26 1:23PM EDT | 242.50 | 12.10 | 12.10 | 12.60 | +12.10 | - | 42 | 0 | 45.08% |
| RH230616C00245000 | 2023-05-26 3:56PM EDT | 245.00 | 11.46 | 10.60 | 11.10 | +11.46 | - | 30 | 2 | 44.28% |
| RH230616C00247500 | 2023-05-26 12:09PM EDT | 247.50 | 9.20 | 9.30 | 9.70 | +9.20 | - | 10 | 1 | 43.50% |
| RH230616C00250000 | 2023-05-26 3:56PM EDT | 250.00 | 8.84 | 8.10 | 8.50 | -8.61 | -49.34% | 360 | 250 | 43.16% |
| RH230616C00252500 | 2023-05-26 2:26PM EDT | 252.50 | 6.80 | 7.00 | 7.40 | +6.80 | - | 3 | 1 | 42.84% |
| RH230616C00255000 | 2023-05-26 1:52PM EDT | 255.00 | 6.10 | 6.00 | 6.40 | +6.10 | - | 41 | 60 | 42.53% |
| RH230616C00257500 | 2023-05-26 12:13PM EDT | 257.50 | 5.00 | 4.80 | 6.20 | +5.00 | - | 3 | 25 | 45.48% |
| RH230616C00260000 | 2023-05-26 3:04PM EDT | 260.00 | 4.50 | 4.20 | 4.70 | -8.30 | -64.84% | 271 | 484 | 41.98% |
| RH230616C00262500 | 2023-05-26 1:19PM EDT | 262.50 | 3.75 | 3.50 | 4.10 | +3.75 | - | 12 | 29 | 42.31% |
| RH230616C00265000 | 2023-05-26 1:45PM EDT | 265.00 | 2.88 | 3.00 | 3.50 | +2.88 | - | 17 | 27 | 42.25% |
| RH230616C00267500 | 2023-05-26 12:49PM EDT | 267.50 | 2.95 | 2.50 | 3.10 | +2.95 | - | 2 | 6 | 42.94% |
| RH230616C00270000 | 2023-05-26 2:35PM EDT | 270.00 | 2.00 | 2.25 | 2.45 | -6.30 | -75.90% | 169 | 498 | 41.76% |
| RH230616C00272500 | 2023-05-26 12:55PM EDT | 272.50 | 2.04 | 1.65 | 2.30 | +2.04 | - | 6 | 33 | 43.38% |
| RH230616C00275000 | 2023-05-26 10:27AM EDT | 275.00 | 1.40 | 1.45 | 1.80 | +1.40 | - | 1 | 130 | 42.32% |
| RH230616C00277500 | 2023-05-26 3:10PM EDT | 277.50 | 1.25 | 1.20 | 1.75 | +1.25 | - | 1 | 2 | 44.28% |
| RH230616C00280000 | 2023-05-26 1:26PM EDT | 280.00 | 1.05 | 0.95 | 1.25 | -4.59 | -81.38% | 559 | 251 | 42.29% |
| RH230616C00282500 | 2023-05-26 3:06PM EDT | 282.50 | 0.95 | 0.65 | 1.40 | +0.95 | - | 2 | 25 | 45.78% |
| RH230616C00285000 | 2023-05-26 10:28AM EDT | 285.00 | 0.70 | 0.60 | 0.90 | +0.70 | - | 1 | 6 | 42.80% |
| RH230616C00287500 | 2023-05-26 9:49AM EDT | 287.50 | 0.35 | 0.50 | 0.80 | +0.35 | - | 1 | 1 | 43.53% |
| RH230616C00290000 | 2023-05-26 2:33PM EDT | 290.00 | 0.55 | 0.35 | 0.65 | -2.87 | -83.92% | 415 | 422 | 43.38% |
| RH230616C00295000 | 2023-05-24 3:59PM EDT | 295.00 | 3.30 | 0.10 | 0.60 | +3.30 | - | - | 1 | 46.14% |
| RH230616C00300000 | 2023-05-26 1:36PM EDT | 300.00 | 0.20 | 0.25 | 0.40 | -1.95 | -90.70% | 513 | 525 | 45.90% |
| RH230616C00305000 | 2023-05-26 12:10PM EDT | 305.00 | 0.30 | 0.05 | 0.40 | +0.30 | - | 1 | 3 | 49.00% |
| RH230616C00310000 | 2023-05-26 3:37PM EDT | 310.00 | 0.06 | 0.05 | 0.25 | -1.34 | -95.71% | 66 | 547 | 48.19% |
| RH230616C00315000 | 2023-05-25 3:21PM EDT | 315.00 | 1.05 | 0.05 | 0.60 | +1.05 | - | - | 4 | 53.13% |
| RH230616C00320000 | 2023-05-26 1:05PM EDT | 320.00 | 0.09 | 0.05 | 0.25 | -0.66 | -88.00% | 184 | 82 | 53.66% |
| RH230616C00325000 | 2023-05-24 9:50AM EDT | 325.00 | 0.49 | 0.05 | 0.60 | +0.49 | - | - | 1 | 58.64% |
| RH230616C00330000 | 2023-05-26 9:33AM EDT | 330.00 | 0.05 | 0.00 | 0.35 | -0.53 | -91.38% | 194 | 97 | 56.06% |
| RH230616C00340000 | 2023-05-24 10:56AM EDT | 340.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 1 | 328 | 64.84% |
| RH230616C00350000 | 2023-05-22 3:20PM EDT | 350.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 5 | 90 | 69.63% |
| RH230616C00360000 | 2023-05-26 9:33AM EDT | 360.00 | 0.05 | 0.05 | 0.55 | -0.15 | -75.00% | 2 | 129 | 75.20% |
| RH230616C00370000 | 2023-05-09 11:02AM EDT | 370.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 64.45% |
| RH230616C00380000 | 2023-05-16 11:57AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 67 | 67.97% |
| RH230616C00390000 | 2023-05-25 11:51AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 721 | 67.19% |
| RH230616C00400000 | 2023-05-25 3:28PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 70.31% |
| RH230616C00410000 | 2023-02-24 10:35AM EDT | 410.00 | 5.50 | 0.40 | 1.15 | 0.00 | - | 1 | 6 | 110.64% |
| RH230616C00420000 | 2023-05-03 12:39PM EDT | 420.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 97.75% |
| RH230616C00430000 | 2023-05-03 12:02PM EDT | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 101.37% |
| RH230616C00440000 | 2023-05-03 12:04PM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 108 | 91.60% |
| RH230616C00450000 | 2023-05-11 1:44PM EDT | 450.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 99.80% |
| RH230616C00470000 | 2023-03-06 3:20PM EDT | 470.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 117.48% |
| RH230616C00480000 | 2023-03-29 3:57PM EDT | 480.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.52% |
| RH230616C00500000 | 2023-03-07 10:35AM EDT | 500.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 210 | 116.99% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230616P00120000 | 2023-05-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 38 | 107.03% |
| RH230616P00125000 | 2023-05-23 10:41AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 101.56% |
| RH230616P00130000 | 2023-02-27 3:46PM EDT | 130.00 | 0.65 | 0.95 | 1.85 | 0.00 | - | 1 | 2 | 165.63% |
| RH230616P00135000 | 2023-05-23 10:41AM EDT | 135.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 109.96% |
| RH230616P00140000 | 2023-05-17 2:41PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 31 | 95.70% |
| RH230616P00145000 | 2023-05-24 9:54AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,913 | 90.23% |
| RH230616P00150000 | 2023-05-26 3:41PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 145 | 203 | 87.89% |
| RH230616P00155000 | 2023-05-11 11:53AM EDT | 155.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 219 | 95.70% |
| RH230616P00160000 | 2023-05-25 2:45PM EDT | 160.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 77 | 89.84% |
| RH230616P00165000 | 2023-05-25 2:45PM EDT | 165.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 62 | 85.25% |
| RH230616P00170000 | 2023-05-26 1:15PM EDT | 170.00 | 0.15 | 0.10 | 0.45 | -0.25 | -62.50% | 3 | 578 | 77.69% |
| RH230616P00175000 | 2023-05-25 3:28PM EDT | 175.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 1 | 83 | 66.31% |
| RH230616P00180000 | 2023-05-26 1:29PM EDT | 180.00 | 0.30 | 0.15 | 0.40 | -0.50 | -62.50% | 1 | 60 | 67.19% |
| RH230616P00185000 | 2023-05-26 10:06AM EDT | 185.00 | 0.52 | 0.20 | 0.70 | -0.43 | -45.26% | 2 | 33 | 67.43% |
| RH230616P00190000 | 2023-05-26 11:39AM EDT | 190.00 | 0.46 | 0.40 | 0.45 | -0.59 | -56.19% | 29 | 166 | 61.52% |
| RH230616P00195000 | 2023-05-26 10:58AM EDT | 195.00 | 0.52 | 0.35 | 0.55 | -0.73 | -58.40% | 4 | 84 | 56.89% |
| RH230616P00200000 | 2023-05-26 1:59PM EDT | 200.00 | 0.65 | 0.50 | 0.70 | -1.10 | -62.86% | 49 | 327 | 54.76% |
| RH230616P00205000 | 2023-05-26 1:26PM EDT | 205.00 | 0.92 | 0.75 | 0.90 | +0.92 | - | 32 | 6 | 53.03% |
| RH230616P00210000 | 2023-05-26 3:44PM EDT | 210.00 | 1.12 | 0.90 | 1.60 | -1.47 | -56.76% | 75 | 973 | 52.69% |
| RH230616P00215000 | 2023-05-26 10:24AM EDT | 215.00 | 1.95 | 1.35 | 1.65 | +1.95 | - | 1 | 1 | 50.68% |
| RH230616P00220000 | 2023-05-26 1:06PM EDT | 220.00 | 1.95 | 1.85 | 2.65 | -1.82 | -48.28% | 59 | 261 | 52.23% |
| RH230616P00225000 | 2023-05-26 2:14PM EDT | 225.00 | 3.00 | 2.55 | 3.40 | +3.00 | - | 87 | 75 | 50.21% |
| RH230616P00230000 | 2023-05-26 3:06PM EDT | 230.00 | 3.75 | 3.50 | 4.40 | -1.85 | -33.04% | 50 | 428 | 48.50% |
| RH230616P00232500 | 2023-05-26 2:16PM EDT | 232.50 | 4.70 | 4.10 | 5.00 | +4.70 | - | 2 | 7 | 47.69% |
| RH230616P00235000 | 2023-05-26 3:16PM EDT | 235.00 | 5.00 | 4.70 | 5.70 | +5.00 | - | 6 | 11 | 47.05% |
| RH230616P00237500 | 2023-05-26 11:32AM EDT | 237.50 | 7.60 | 5.50 | 6.50 | +7.60 | - | 1 | 5 | 46.50% |
| RH230616P00240000 | 2023-05-26 3:57PM EDT | 240.00 | 6.20 | 6.30 | 7.40 | -2.10 | -25.30% | 172 | 555 | 46.03% |
| RH230616P00242500 | 2023-05-26 2:09PM EDT | 242.50 | 8.20 | 7.10 | 7.60 | +8.20 | - | 23 | 1 | 42.07% |
| RH230616P00245000 | 2023-05-26 3:11PM EDT | 245.00 | 8.49 | 8.20 | 8.80 | +8.49 | - | 10 | 3 | 42.19% |
| RH230616P00247500 | 2023-05-26 2:36PM EDT | 247.50 | 10.00 | 9.40 | 9.80 | +10.00 | - | 38 | 15 | 40.99% |
| RH230616P00250000 | 2023-05-26 2:47PM EDT | 250.00 | 11.00 | 10.60 | 11.20 | -0.64 | -5.50% | 66 | 221 | 41.08% |
| RH230616P00252500 | 2023-05-26 3:23PM EDT | 252.50 | 12.30 | 12.10 | 12.50 | +12.30 | - | 43 | 23 | 40.28% |
| RH230616P00255000 | 2023-05-26 2:45PM EDT | 255.00 | 13.75 | 13.60 | 14.00 | +13.75 | - | 93 | 81 | 39.91% |
| RH230616P00257500 | 2023-05-26 1:49PM EDT | 257.50 | 16.50 | 14.70 | 16.20 | +16.50 | - | 5 | 22 | 42.33% |
| RH230616P00260000 | 2023-05-26 3:57PM EDT | 260.00 | 16.52 | 16.60 | 18.00 | -0.28 | -1.67% | 137 | 481 | 42.57% |
| RH230616P00262500 | 2023-05-26 1:42PM EDT | 262.50 | 19.70 | 18.20 | 19.90 | +19.70 | - | 3 | 40 | 42.93% |
| RH230616P00265000 | 2023-05-26 12:06PM EDT | 265.00 | 22.90 | 20.10 | 22.00 | +22.90 | - | 5 | 27 | 43.98% |
| RH230616P00267500 | 2023-05-26 11:08AM EDT | 267.50 | 24.60 | 21.60 | 24.00 | +24.60 | - | 2 | 1 | 44.20% |
| RH230616P00270000 | 2023-05-26 3:35PM EDT | 270.00 | 25.00 | 24.10 | 25.50 | +4.60 | +22.55% | 27 | 259 | 40.94% |
| RH230616P00272500 | 2023-05-26 1:30PM EDT | 272.50 | 27.90 | 25.90 | 28.10 | +27.90 | - | 2 | 0 | 44.18% |
| RH230616P00275000 | 2023-05-26 2:05PM EDT | 275.00 | 30.60 | 27.90 | 30.70 | +30.60 | - | 2 | 3 | 47.36% |
| RH230616P00277500 | 2023-05-26 11:30AM EDT | 277.50 | 36.20 | 30.40 | 32.60 | +36.20 | - | 3 | 1 | 45.58% |
| RH230616P00280000 | 2023-05-26 12:17PM EDT | 280.00 | 35.80 | 32.70 | 35.30 | +10.19 | +39.79% | 11 | 126 | 49.39% |
| RH230616P00282500 | 2023-05-26 1:26PM EDT | 282.50 | 37.30 | 34.70 | 37.90 | +37.30 | - | 2 | 0 | 52.44% |
| RH230616P00290000 | 2023-05-24 1:32PM EDT | 290.00 | 35.40 | 42.10 | 44.80 | 0.00 | - | 1 | 140 | 54.02% |
| RH230616P00300000 | 2023-05-26 10:40AM EDT | 300.00 | 55.40 | 50.10 | 54.90 | +12.40 | +28.84% | 16 | 109 | 62.87% |
| RH230616P00310000 | 2023-05-24 1:32PM EDT | 310.00 | 53.80 | 61.30 | 67.00 | 0.00 | - | 1 | 127 | 61.65% |
| RH230616P00315000 | 2023-05-22 2:59PM EDT | 315.00 | 57.50 | 66.00 | 69.90 | +57.50 | - | - | 1 | 73.85% |
| RH230616P00320000 | 2023-05-19 1:26PM EDT | 320.00 | 60.60 | 70.50 | 75.70 | 0.00 | - | 1 | 11 | 85.11% |
| RH230616P00330000 | 2023-05-18 11:00AM EDT | 330.00 | 67.00 | 80.90 | 86.10 | 0.00 | - | 1 | 20 | 61.18% |
| RH230616P00340000 | 2023-05-23 11:21AM EDT | 340.00 | 78.00 | 91.20 | 96.20 | 0.00 | - | 1 | 1 | 71.63% |
| RH230616P00350000 | 2023-04-04 3:23PM EDT | 350.00 | 108.45 | 95.00 | 98.40 | 0.00 | - | 108 | 0 | 0.00% |
| RH230616P00360000 | 2023-02-09 3:04PM EDT | 360.00 | 59.40 | 99.80 | 104.40 | 0.00 | - | 2 | 8 | 0.00% |
| RH230616P00370000 | 2023-02-09 3:46PM EDT | 370.00 | 66.50 | 108.40 | 113.20 | 0.00 | - | - | 4 | 0.00% |
| RH230616P00380000 | 2023-02-08 12:26PM EDT | 380.00 | 77.30 | 114.60 | 119.90 | 0.00 | - | 2 | 9 | 0.00% |
| RH230616P00390000 | 2022-11-22 11:56AM EDT | 390.00 | 126.80 | 129.10 | 132.70 | 0.00 | - | - | 1 | 0.00% |
| RH230616P00400000 | 2022-12-29 10:35AM EDT | 400.00 | 138.70 | 92.80 | 96.50 | 0.00 | - | - | 5 | 0.00% |
| RH230616P00450000 | 2023-02-02 3:35PM EDT | 450.00 | 107.20 | 150.00 | 155.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.