Mercados españoles cerrados en 7 mins

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
257,02-11,23 (-4,18%)
A partir del 11:22AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240119C001250002022-06-09 9:48AM EDT125.00192.00148.50157.500.00--176.47%
RH240119C001400002022-06-09 9:48AM EDT140.00181.00139.50148.000.00-1275.78%
RH240119C001550002022-06-15 3:56PM EDT155.00127.00129.50137.500.00--173.07%
RH240119C001600002022-04-18 12:01AM EDT160.00197.00162.50170.500.00--1119.03%
RH240119C001650002022-04-11 2:08PM EDT165.00202.00145.00153.000.00-1498.52%
RH240119C001700002022-06-15 12:34PM EDT170.00116.68120.40128.500.00-11071.56%
RH240119C001750002022-06-22 10:56AM EDT175.00113.00117.30125.000.00-11070.64%
RH240119C001800002022-05-27 10:37AM EDT180.00145.52121.50130.000.00-1178.52%
RH240119C001850002022-04-12 10:46AM EDT185.00196.20135.50143.500.00-1296.35%
RH240119C001900002022-06-17 1:33PM EDT190.00100.15108.90117.000.00-1269.55%
RH240119C001950002022-06-16 9:32AM EDT195.0097.70105.70113.500.00--168.46%
RH240119C002000002022-06-23 10:40AM EDT200.00101.75102.80110.500.00-14067.76%
RH240119C002100002022-06-17 1:33PM EDT210.0089.8897.20105.500.00-1266.87%
RH240119C002200002022-03-28 2:36PM EDT220.00177.07163.00170.800.00-23140.33%
RH240119C002300002022-06-21 9:57AM EDT230.0087.9087.4095.500.00-1165.29%
RH240119C002400002022-06-21 10:16AM EDT240.0084.0082.7091.000.00-2564.61%
RH240119C002500002022-06-24 12:27PM EDT250.0087.2178.3086.500.00-34163.93%
RH240119C002600002022-06-23 10:40AM EDT260.0073.2574.0082.000.00-11763.16%
RH240119C002700002022-06-24 9:40AM EDT270.0079.9069.9078.000.00-11262.56%
RH240119C002800002022-06-14 1:59PM EDT280.0063.0066.0074.500.00-23062.13%
RH240119C002900002022-06-03 10:25AM EDT290.0097.0062.5070.500.00-11261.53%
RH240119C003000002022-06-24 11:53AM EDT300.0068.5058.7067.500.00-312161.11%
RH240119C003100002022-06-24 12:27PM EDT310.0063.6655.5064.500.00-21560.81%
RH240119C003200002022-06-24 9:31AM EDT320.0058.0055.8061.000.00-52,20161.58%
RH240119C003300002022-06-17 11:03AM EDT330.0042.6349.5058.000.00-11859.87%
RH240119C003400002022-05-24 11:13AM EDT340.0046.4045.0052.300.00-12657.71%
RH240119C003500002022-06-24 9:41AM EDT350.0053.3044.5052.500.00-19859.32%
RH240119C003600002022-06-17 9:39AM EDT360.0035.0041.5050.000.00-11958.81%
RH240119C003700002022-06-15 3:28PM EDT370.0040.1539.4047.400.00-15358.53%
RH240119C003800002022-05-19 11:54AM EDT380.0052.5431.5039.500.00-11453.75%
RH240119C003900002022-05-26 1:45PM EDT390.0049.4037.0044.100.00-293659.20%
RH240119C004000002022-06-17 2:46PM EDT400.0032.0033.5041.500.00-377658.12%
RH240119C004100002022-06-24 9:56AM EDT410.0038.0031.6039.500.00-114057.85%
RH240119C004200002022-05-24 10:05AM EDT420.0031.4026.5034.800.00-17755.07%
RH240119C004300002022-06-07 1:20PM EDT430.0051.5028.0035.700.00-20817857.26%
RH240119C004400002022-06-24 10:04AM EDT440.0032.2626.0034.400.00-14657.02%
RH240119C004500002022-06-24 10:34AM EDT450.0031.1724.8033.000.00-21957.03%
RH240119C004600002022-06-24 10:34AM EDT460.0029.6423.6031.300.00-129656.84%
RH240119C004700002022-04-11 12:44PM EDT470.0053.0034.5042.500.00-1967.13%
RH240119C004800002022-06-23 9:44AM EDT480.0022.4120.7029.000.00-11656.56%
RH240119C004900002022-06-14 1:45PM EDT490.0022.4519.9027.900.00-127056.66%
RH240119C005000002022-06-17 3:46PM EDT500.0017.5518.8026.300.00-126956.34%
RH240119C005100002022-04-07 12:33PM EDT510.0035.5029.0037.000.00-1466.46%
RH240119C005200002022-03-30 10:56AM EDT520.0039.0043.0049.800.00-11778.35%
RH240119C005300002022-05-12 10:38AM EDT530.0028.5718.5026.500.00-2358.89%
RH240119C005400002022-05-23 10:16AM EDT540.0021.0011.0020.000.00-12652.72%
RH240119C005600002022-05-04 10:51AM EDT560.0034.0025.0033.000.00-26067.24%
RH240119C005800002022-06-02 10:19AM EDT580.0022.0012.3019.600.00-15856.17%
RH240119C006000002022-06-14 12:09PM EDT600.0013.0011.0018.400.00-144056.18%
RH240119C006100002022-06-13 11:23AM EDT610.0015.129.1017.400.00-1455.17%
RH240119C006200002022-03-11 10:59AM EDT620.0027.0021.0029.000.00-13267.98%
RH240119C006300002022-05-06 10:45AM EDT630.0019.0016.5025.000.00-253564.54%
RH240119C006400002022-03-23 1:47PM EDT640.0026.0022.5030.400.00-110070.66%
RH240119C006500002022-06-02 1:48PM EDT650.0018.607.9015.500.00-12155.76%
RH240119C006600002022-06-13 12:59PM EDT660.0012.047.0015.000.00-1255.44%
RH240119C006800002022-04-29 11:16AM EDT680.0027.009.5018.000.00-1159.99%
RH240119C006900002021-12-30 12:55PM EDT690.0094.6035.1043.900.00-7385.27%
RH240119C007000002022-06-24 1:40PM EDT700.009.006.8014.400.00-134457.11%
RH240119C007100002022-06-21 11:56AM EDT710.006.835.1013.000.00-1155.47%
RH240119C007200002022-06-21 11:56AM EDT720.006.984.7012.500.00-2155.31%
RH240119C007300002022-06-07 12:01PM EDT730.0012.304.2012.500.00-2255.42%
RH240119C007400002022-06-21 11:56AM EDT740.006.084.9012.500.00-1956.44%
RH240119C007500002022-06-24 9:46AM EDT750.007.204.7012.400.00-1356.69%
RH240119C007700002022-03-11 10:33AM EDT770.0015.007.5015.500.00-3161.80%
RH240119C007800002022-01-21 12:48PM EDT780.0027.9619.0028.500.00-2276.03%
RH240119C007900002021-11-17 1:42PM EDT790.00111.8074.0083.000.00-12121.97%
RH240119C008000002022-05-24 3:36PM EDT800.006.003.0010.500.00-39956.01%
RH240119C008100002022-04-19 3:41PM EDT810.0014.803.5011.500.00--157.71%
RH240119C008200002022-05-11 9:39AM EDT820.008.000.000.000.00-1012.50%
RH240119C008400002021-11-12 2:42PM EDT840.00100.9669.0078.500.00-88120.78%
RH240119C008500002022-03-29 2:52PM EDT850.0015.8011.1019.500.00-1170.16%
RH240119C008600002022-03-30 2:55PM EDT860.009.0011.0018.500.00-101169.92%
RH240119C008800002022-03-30 2:55PM EDT880.007.9910.5018.500.00--1070.44%
RH240119C009000002022-06-10 10:15AM EDT900.005.191.709.800.00-24158.09%
RH240119C009200002022-06-10 10:15AM EDT920.004.891.609.600.00-2258.51%
RH240119C009400002021-12-13 11:44AM EDT940.0063.0024.8033.500.00-10020088.35%
RH240119C009600002022-04-28 2:39PM EDT960.0010.300.959.600.00-1559.21%
RH240119C009800002022-04-25 9:50AM EDT980.007.100.009.600.00-21058.83%
RH240119C010000002022-06-22 10:18AM EDT1,000.002.751.009.700.00-23360.66%
RH240119C010200002022-06-15 11:16AM EDT1,020.003.451.1010.000.00-421861.71%
RH240119C010400002022-06-23 3:59PM EDT1,040.002.601.005.200.00-125256.35%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240119P001200002022-06-09 11:13AM EDT120.0010.008.8016.500.00-1264.80%
RH240119P001300002022-05-25 3:37PM EDT130.0015.909.5018.400.00--261.64%
RH240119P001400002022-05-25 3:34PM EDT140.0019.1312.0018.600.00--258.63%
RH240119P001450002022-05-26 1:10PM EDT145.0019.0014.2019.700.00-5558.62%
RH240119P001500002022-06-17 3:59PM EDT150.0021.7019.0025.900.00-51963.90%
RH240119P001600002022-05-16 12:14AM EDT160.0023.030.000.000.00--06.25%
RH240119P001650002022-04-14 10:36AM EDT165.0012.5019.7028.500.00-11458.23%
RH240119P001700002022-04-27 11:27AM EDT170.0017.0019.4029.000.00-1455.86%
RH240119P001750002022-06-16 10:36AM EDT175.0032.9026.3033.500.00-4160.08%
RH240119P001800002022-06-21 2:45PM EDT180.0031.1227.0035.500.00-5659.06%
RH240119P001850002022-05-19 10:25AM EDT185.0031.0030.5038.100.00-11159.86%
RH240119P001900002022-06-24 12:27PM EDT190.0030.6932.0039.500.00-11758.85%
RH240119P001950002022-05-23 12:44PM EDT195.0038.6733.0041.200.00-5757.72%
RH240119P002000002022-06-03 10:33AM EDT200.0027.0036.4043.400.00-16158.03%
RH240119P002100002022-05-26 3:49PM EDT210.0040.7036.0043.000.00-112452.67%
RH240119P002200002022-06-16 11:19AM EDT220.0052.0044.4052.000.00-14955.85%
RH240119P002300002022-06-03 11:00AM EDT230.0042.4050.0057.000.00-111355.55%
RH240119P002400002022-05-18 2:50PM EDT240.0059.5056.5064.000.00-24556.32%
RH240119P002500002022-06-24 9:40AM EDT250.0059.0059.2066.900.00-13953.53%
RH240119P002600002022-06-21 11:38AM EDT260.0068.5064.9072.400.00-11552.99%
RH240119P002700002022-05-13 3:26PM EDT270.0065.6062.5070.500.00-12849.28%
RH240119P002800002022-06-13 10:34AM EDT280.0073.5075.5084.000.00-303651.37%
RH240119P002900002022-06-27 9:36AM EDT290.0083.0082.5089.20+3.25+4.08%42850.78%
RH240119P003000002022-06-13 10:44AM EDT300.0090.0088.4093.900.00-3048451.57%
RH240119P003100002022-06-07 12:02PM EDT310.0082.5094.80102.900.00-1226552.97%
RH240119P003200002022-06-24 9:35AM EDT320.00101.40104.70109.400.00-102,89250.45%
RH240119P003300002022-06-15 11:47AM EDT330.00116.00108.10116.000.00-631751.55%
RH240119P003400002022-06-14 3:53PM EDT340.00126.37115.20124.000.00-518951.80%
RH240119P003500002022-06-17 1:09PM EDT350.00134.20122.40129.700.00-219450.13%
RH240119P003600002022-06-06 11:14AM EDT360.00111.70130.10137.200.00-1408249.76%
RH240119P003700002022-06-08 11:59AM EDT370.00119.00137.50145.500.00-613749.93%
RH240119P003800002022-06-17 2:53PM EDT380.00157.90145.30153.000.00-108249.36%
RH240119P003900002022-05-12 2:23PM EDT390.00151.50141.00149.000.00-12138.53%
RH240119P004000002022-06-15 11:28AM EDT400.00168.50161.00168.900.00-1018548.64%
RH240119P004100002022-06-23 2:31PM EDT410.00177.11169.10177.000.00-37948.27%
RH240119P004200002022-06-17 2:33PM EDT420.00189.40177.20185.400.00-528548.06%
RH240119P004300002022-05-31 3:36PM EDT430.00169.33186.10193.400.00-116947.41%
RH240119P004400002022-06-21 11:30AM EDT440.00201.70194.40201.900.00-559047.11%
RH240119P004500002022-06-17 12:53PM EDT450.00219.80202.00210.400.00-328146.73%
RH240119P004600002022-05-24 10:26AM EDT460.00235.66213.50222.500.00-210349.76%
RH240119P004700002022-06-17 3:46PM EDT470.00235.90220.50228.000.00-116046.30%
RH240119P004800002022-06-17 11:04AM EDT480.00250.00228.50236.500.00-106545.65%
RH240119P004900002022-06-17 9:42AM EDT490.00261.00237.60245.500.00-554945.44%
RH240119P005000002022-06-13 9:45AM EDT500.00240.51247.00255.000.00-121845.73%
RH240119P005100002022-05-09 11:12AM EDT510.00238.00223.00232.000.00-19420.00%
RH240119P005200002022-03-22 11:35AM EDT520.00181.53204.00212.500.00-1240.00%
RH240119P005300002022-01-24 12:02PM EDT530.00205.00196.50206.500.00-130.00%
RH240119P005400002022-05-04 9:51AM EDT540.00225.95248.00256.000.00-190.00%
RH240119P005600002022-06-24 12:20PM EDT560.00296.30302.10311.000.00-13445.27%
RH240119P005800002022-03-08 3:15PM EDT580.00263.40258.50266.500.00-110.00%
RH240119P006000002022-03-07 4:48PM EDT600.00287.50273.00281.000.00-11040.00%
RH240119P006100002022-01-26 1:22PM EDT610.00250.40241.00250.000.00-26260.00%
RH240119P006300002021-11-17 12:39PM EDT630.00152.80179.00187.500.00--10.00%
RH240119P006400002021-12-20 12:01PM EDT640.00203.00259.20268.000.00-110.00%
RH240119P006500002022-06-16 12:57PM EDT650.00417.50389.00397.000.00-1243.93%
RH240119P006600002022-02-16 10:55AM EDT660.00271.25303.60311.400.00-140.00%
RH240119P006800002022-06-27 9:34AM EDT680.00414.50418.50426.50+68.00+19.62%1344.36%
RH240119P007000002022-03-30 10:56AM EDT700.00365.00368.00377.000.00-3240.00%
RH240119P007100002022-04-20 10:35AM EDT710.00372.00437.00446.500.00-110.00%
RH240119P007900002022-06-15 2:31PM EDT790.00533.00527.00536.50-12.50-2.29%1049.30%
RH240119P008100002022-05-25 10:15AM EDT810.00558.00538.00546.000.00--00.00%
RH240119P008200002022-01-21 11:29AM EDT820.00436.00423.50432.500.00-15200.00%
RH240119P008300002022-05-26 10:33AM EDT830.00559.00557.00566.500.00--00.00%
RH240119P008400002022-02-14 11:11AM EDT840.00436.00487.00495.500.00--10.00%
RH240119P008500002021-12-30 4:14PM EDT850.00349.50466.00475.000.00--10.00%
RH240119P008800002022-01-25 12:41PM EDT880.00500.10513.10523.000.00-220.00%
RH240119P009000002022-05-25 10:15AM EDT900.00648.00626.50636.000.00--00.00%
RH240119P009200002022-05-04 9:58AM EDT920.00587.50612.50621.500.00--00.00%
RH240119P009400002022-05-16 12:45PM EDT940.00660.00685.00694.000.00-1061.26%
RH240119P009600002022-05-11 3:57PM EDT960.00681.00677.00686.500.00-100.00%
RH240119P009800002022-05-25 11:31AM EDT980.00724.50707.50716.000.00-100.00%
RH240119P010000002022-04-19 10:10AM EDT1,000.00660.00719.50729.500.00-100.00%
RH240119P010200002022-05-12 11:51AM EDT1,020.00735.50737.00746.500.00-100.00%
RH240119P010400002022-05-26 10:33AM EDT1,040.00769.00767.00776.500.00-100.00%