Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
447,46-8,76 (-1,92%)
Al cierre: 04:00PM EST
449,11 +1,65 (+0,37%)
Después del cierre: 07:55PM EST
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
RH240119C002700002022-01-14 2:20PM EST270.00214.33214.50223.50-79.67-27.10%3155.68%
RH240119C003000002022-01-13 1:12PM EST300.00204.24195.00204.500.00-31754.41%
RH240119C003100002021-12-21 9:45AM EST310.00274.00189.00198.000.00-1553.95%
RH240119C003200002021-12-09 3:01PM EST320.00332.50219.50229.500.00-4574.15%
RH240119C003300002021-12-15 11:25AM EST330.00270.00177.00186.500.00-1753.25%
RH240119C003400002022-01-07 3:06PM EST340.00213.34171.50181.000.00-1653.01%
RH240119C003500002022-01-07 3:06PM EST350.00207.14166.00175.000.00-1652.57%
RH240119C003600002021-12-27 3:30PM EST360.00239.42160.50170.000.00-4652.32%
RH240119C003700002021-12-17 9:41AM EST370.00231.50155.00164.500.00-2451.90%
RH240119C003900002021-12-22 2:37PM EST390.00224.50145.00154.500.00--151.37%
RH240119C004000002022-01-11 3:01PM EST400.00168.00140.50150.000.00-11651.25%
RH240119C004100002021-12-22 3:56PM EST410.00213.80136.00145.000.00-1850.96%
RH240119C004300002021-12-13 12:00AM EST430.00247.000.000.000.00--00.00%
RH240119C004400002022-01-04 11:56AM EST440.00185.00122.50132.000.00-1450.25%
RH240119C004600002021-11-10 6:46AM EST460.00249.56221.90231.000.00-3398.05%
RH240119C004700002022-01-12 1:48PM EST470.00134.80111.00120.000.00-1851.62%
RH240119C004900002022-01-13 12:40PM EST490.00111.00103.60113.000.00-2151.40%
RH240119C005000002022-01-14 11:15AM EST500.0099.50100.10109.50-21.50-17.77%12151.23%
RH240119C005100002021-12-03 11:06AM EST510.00155.00146.50156.000.00-1169.61%
RH240119C005200002022-01-13 1:13PM EST520.0099.5093.00103.000.00-5550.98%
RH240119C005300002021-11-10 6:46AM EST530.00233.00184.50193.500.00--188.06%
RH240119C005400002022-01-14 11:29AM EST540.0089.7987.8096.10-43.21-32.49%15350.43%
RH240119C005600002022-01-14 11:05AM EST560.0084.0081.4089.40-8.00-8.70%1510249.83%
RH240119C005800002022-01-13 1:13PM EST580.0082.1576.5085.500.00-1775950.21%
RH240119C006000002022-01-12 3:12PM EST600.0088.0071.4080.500.00-152350.04%
RH240119C006100002022-01-10 9:31AM EST610.0088.4069.3077.500.00--349.71%
RH240119C006200002022-01-03 9:59AM EST620.00112.0066.0076.000.00-2249.95%
RH240119C006300002022-01-12 3:12PM EST630.0080.0064.0073.500.00-104749.77%
RH240119C006400002022-01-07 2:13PM EST640.0083.3061.5071.500.00-8249.76%
RH240119C006500002022-01-12 12:55PM EST650.0061.5060.6069.00-10.44-14.51%11949.53%
RH240119C006600002022-01-13 12:15PM EST660.0065.0057.6067.500.00-1549.67%
RH240119C006800002021-12-31 9:52AM EST680.0088.5054.3063.500.00-1149.49%
RH240119C006900002021-12-30 11:55AM EST690.0094.6052.4061.500.00-7349.36%
RH240119C007000002022-01-05 2:43PM EST700.0075.7050.9060.000.00-12249.42%
RH240119C007200002021-11-09 3:14PM EST720.00140.05110.80119.500.00--172.77%
RH240119C007500002021-12-16 3:43PM EST750.0062.8042.0052.000.00-5249.20%
RH240119C007800002021-12-31 11:33AM EST780.0070.5038.1047.500.00-1248.96%
RH240119C007900002021-11-17 12:42PM EST790.00111.8074.0083.000.00-1262.45%
RH240119C008000002022-01-13 12:22PM EST800.0040.0035.0045.000.00-39748.93%
RH240119C008200002021-12-09 11:18AM EST820.00105.1843.5053.000.00-8051.41%
RH240119C008400002021-11-12 1:42PM EST840.00100.9669.0078.500.00-8863.19%
RH240119C008500002021-12-15 3:29PM EST850.0073.0029.6039.400.00--148.88%
RH240119C008600002021-11-16 1:39PM EST860.00104.0059.2068.000.00--259.99%
RH240119C009000002021-12-14 9:30AM EST900.0062.4028.0037.500.00-11150.25%
RH240119C009400002021-12-13 10:44AM EST940.0063.0024.8033.500.00-10020049.96%
RH240119C009600002021-12-07 10:07AM EST960.0061.0031.6040.500.00-2552.03%
RH240119C009800002021-12-13 2:06PM EST980.0055.000.000.000.00-2012.50%
RH240119C010000002021-12-13 10:45AM EST1,000.0054.5020.5029.000.00-282849.93%
RH240119C010200002022-01-10 11:44AM EST1,020.0024.7516.5025.800.00-2448.89%
RH240119C010400002022-01-10 11:44AM EST1,040.0022.8815.4024.400.00-111648.78%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240119P002700002022-01-14 2:58PM EST270.0035.1029.1039.00+5.60+18.98%1350.59%
RH240119P002800002021-12-27 3:32PM EST280.0024.8033.1041.900.00--250.40%
RH240119P003000002022-01-07 12:53PM EST300.0036.6139.6049.000.00-511552.49%
RH240119P003100002022-01-05 12:37PM EST310.0034.6044.0052.400.00--10051.90%
RH240119P003200002021-11-23 3:48PM EST320.0033.2031.5041.000.00-1642.94%
RH240119P003300002022-01-05 11:01AM EST330.0036.0050.8060.500.00-511551.26%
RH240119P003400002021-12-31 11:04AM EST340.0038.1254.5064.500.00-216550.81%
RH240119P003500002022-01-05 12:29PM EST350.0045.6059.0069.000.00-3950.56%
RH240119P003600002021-10-25 2:40PM EST360.0031.3041.3050.200.00-1238.78%
RH240119P003700002022-01-10 10:34AM EST370.0068.2065.4074.100.00-10748.00%
RH240119P004000002022-01-03 3:08PM EST400.0058.0082.7092.500.00-11448.90%
RH240119P004200002022-01-12 2:35PM EST420.0086.0093.30103.000.00-252848.36%
RH240119P004300002021-12-03 1:02PM EST430.0077.6269.2076.800.00-1134.74%
RH240119P004700002022-01-11 11:58AM EST470.00111.80118.20127.500.00-10045.49%
RH240119P005000002021-12-30 1:43PM EST500.00107.65141.20150.500.00-929746.62%
RH240119P005200002022-01-07 9:30AM EST520.00125.90154.70163.500.00-12146.22%
RH240119P005300002021-12-03 11:02AM EST530.00135.00119.10126.500.00-2328.68%
RH240119P005400002022-01-06 2:09PM EST540.00134.66167.60177.000.00-1245.86%
RH240119P005600002021-12-21 10:29AM EST560.00144.00181.60191.000.00-2245.54%
RH240119P005800002021-12-02 2:41PM EST580.00151.50148.30155.500.00--124.48%
RH240119P006000002022-01-10 10:39AM EST600.00200.06211.30220.500.00-10545.10%
RH240119P006300002021-11-17 11:39AM EST630.00152.80179.00187.500.00--117.55%
RH240119P006400002021-12-20 11:01AM EST640.00203.00241.20250.500.00-1144.35%
RH240119P006500002021-12-03 10:36AM EST650.00209.90194.50201.000.00-130.00%
RH240119P006600002021-10-27 10:15AM EST660.00152.30189.00199.000.00--30.00%
RH240119P007000002021-11-23 10:35AM EST700.00217.00231.00240.000.00-1210.00%
RH240119P008200002021-12-13 12:00AM EST820.00264.00367.50373.900.00-202021.32%
RH240119P008500002021-12-30 3:14PM EST850.00349.50419.00428.000.00--142.03%
RH240119P008800002021-11-10 6:46AM EST880.00314.00332.70341.500.00-120.00%
RH240119P009000002021-10-25 9:01AM EST900.00318.00364.50374.500.00--10.00%