RH - RH

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
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
RH240119C001200002023-01-17 1:05PM EDT120.00200.46210.60216.800.00-22338.39%
RH240119C001250002022-06-09 9:49AM EDT125.00192.00151.50161.000.00--1158.92%
RH240119C001400002022-06-09 9:49AM EDT140.00181.00141.00149.800.00-12149.19%
RH240119C001500002022-11-10 4:22PM EDT150.00152.32143.00148.900.00-11159.72%
RH240119C001550002022-10-03 1:08PM EDT155.00127.00109.30113.400.00-1092.85%
RH240119C001600002023-05-25 9:48AM EDT160.00112.3794.6095.700.00-383865.00%
RH240119C001650002022-12-28 4:51PM EDT165.00120.00159.00163.800.00-15204.61%
RH240119C001700002023-05-22 2:10PM EDT170.0099.5386.8087.800.00-5563.00%
RH240119C001750002023-05-22 2:10PM EDT175.0095.6083.0084.100.00-6862.19%
RH240119C001800002023-05-12 11:40AM EDT180.0096.0079.1080.300.00-102161.07%
RH240119C001850002023-01-11 11:15AM EDT185.00152.02140.60146.800.00-12179.75%
RH240119C001900002023-05-30 10:47AM EDT190.0076.6071.8073.500.00-22059.69%
RH240119C001950002022-07-08 9:40AM EDT195.00110.00122.70130.700.00-11154.07%
RH240119C002000002023-05-26 12:30PM EDT200.0070.8063.8066.400.00-55357.04%
RH240119C002100002023-05-30 10:42AM EDT210.0062.5157.6059.000.00-21655.22%
RH240119C002200002023-05-30 10:39AM EDT220.0056.1751.9052.700.00-12954.12%
RH240119C002300002023-05-17 9:42AM EDT230.0049.0046.2048.000.00-12053.65%
RH240119C002400002023-05-26 12:30PM EDT240.0044.6540.8041.600.00-1010951.75%
RH240119C002500002023-05-30 9:53AM EDT250.0038.6935.9036.500.00-16050.60%
RH240119C002600002023-05-26 1:15PM EDT260.0034.9031.5032.100.00-823850.14%
RH240119C002700002023-05-30 11:52AM EDT270.0031.2027.4028.100.00-21949.36%
RH240119C002800002023-05-31 12:21PM EDT280.0024.5023.6024.200.00-115748.25%
RH240119C002900002023-06-01 10:44AM EDT290.0020.9020.5021.00-9.21-30.59%10014347.63%
RH240119C003000002023-06-01 11:12AM EDT300.0017.8817.6018.20-2.32-11.49%222347.12%
RH240119C003100002023-05-31 1:35PM EDT310.0014.0815.2015.70-2.47-14.92%143246.61%
RH240119C003200002023-05-31 9:45AM EDT320.0016.2013.0013.500.00-52,36446.15%
RH240119C003300002023-05-26 1:18PM EDT330.0012.6011.1011.500.00-347345.61%
RH240119C003400002023-05-31 10:17AM EDT340.0011.389.509.800.00-143945.18%
RH240119C003500002023-06-01 12:27PM EDT350.008.408.108.50-0.60-6.67%236045.09%
RH240119C003600002023-05-31 10:49AM EDT360.008.106.907.300.00-1158144.89%
RH240119C003700002023-05-31 11:26AM EDT370.006.805.906.300.00-178144.78%
RH240119C003800002023-05-24 3:13PM EDT380.009.605.005.300.00-212744.38%
RH240119C003900002023-05-26 12:56PM EDT390.005.204.304.600.00-125644.39%
RH240119C004000002023-05-30 9:53AM EDT400.004.303.704.000.00-431,01744.42%
RH240119C004100002023-05-30 2:28PM EDT410.004.003.203.500.00-32,19844.53%
RH240119C004200002023-05-26 2:11PM EDT420.003.102.803.000.00-114144.41%
RH240119C004300002023-05-26 2:16PM EDT430.002.702.452.600.00-217944.41%
RH240119C004400002023-05-26 9:39AM EDT440.001.252.102.300.00-12,07844.59%
RH240119C004500002023-05-10 9:30AM EDT450.004.601.852.000.00-104044.62%
RH240119C004600002023-05-16 1:54PM EDT460.002.131.601.750.00-161044.69%
RH240119C004700002023-04-28 12:03PM EDT470.002.751.301.800.00-13146.07%
RH240119C004800002023-05-03 11:17AM EDT480.002.850.651.650.00-115746.46%
RH240119C004900002023-05-19 2:39PM EDT490.002.150.551.500.00-660646.75%
RH240119C005000002023-05-26 10:04AM EDT500.001.200.451.350.00-158846.95%
RH240119C005100002023-03-16 1:41PM EDT510.004.000.751.650.00-29449.61%
RH240119C005200002023-05-04 3:58PM EDT520.001.750.301.150.00-21847.68%
RH240119C005300002023-02-10 11:54AM EDT530.0011.192.954.400.00-1559.94%
RH240119C005400002023-04-26 11:37AM EDT540.001.000.001.400.00-13651.11%
RH240119C005600002023-05-30 3:12PM EDT560.000.450.050.75-0.20-30.77%517948.17%
RH240119C005800002023-05-25 2:32PM EDT580.000.850.100.800.00-19550.24%
RH240119C006000002023-05-10 12:03PM EDT600.001.000.150.750.00-640351.34%
RH240119C006100002023-01-31 12:16PM EDT610.004.952.754.000.00-11566.48%
RH240119C006200002023-05-11 2:13PM EDT620.000.650.000.700.00-1612652.34%
RH240119C006300002023-02-02 10:59AM EDT630.005.502.303.600.00-12066.48%
RH240119C006400002023-03-17 12:30PM EDT640.001.550.000.800.00-420050.07%
RH240119C006500002023-03-13 9:46AM EDT650.001.350.050.900.00-22051.81%
RH240119C006600002023-03-01 1:03PM EDT660.002.230.101.150.00-1554.32%
RH240119C006700002023-03-29 3:58PM EDT670.000.950.000.800.00-1252.03%
RH240119C006800002023-05-05 3:29PM EDT680.000.400.000.650.00-1451.39%
RH240119C006900002023-02-21 3:17PM EDT690.002.200.351.100.00-2557.37%
RH240119C007000002023-05-18 10:23AM EDT700.000.500.100.600.00-1036753.03%
RH240119C007100002023-04-20 1:08PM EDT710.000.350.000.700.00-1053.64%
RH240119C007200002023-01-20 4:33PM EDT720.002.851.353.700.00-1271.33%
RH240119C007300002022-06-07 12:01PM EDT730.0012.302.908.600.00-2283.95%
RH240119C007400002022-06-21 11:56AM EDT740.006.082.109.300.00-1984.53%
RH240119C007500002023-02-03 4:59PM EDT750.003.000.751.650.00-5765.36%
RH240119C007600002022-08-11 10:11AM EDT760.0010.000.509.800.00-1184.20%
RH240119C007700002022-11-11 4:51PM EDT770.005.602.254.400.00-1178.22%
RH240119C007800002022-01-21 12:48PM EDT780.0027.9619.0028.500.00-22124.54%
RH240119C007900002021-11-17 1:42PM EDT790.00111.8074.0083.000.00-12200.10%
RH240119C008000002023-03-09 2:28PM EDT800.000.550.000.650.00-311358.06%
RH240119C008100002023-04-20 12:46PM EDT810.000.300.000.600.00-1158.06%
RH240119C008200002022-05-11 9:39AM EDT820.008.000.000.000.00-1025.00%
RH240119C008400002021-11-12 2:42PM EDT840.00100.9669.0078.500.00-88197.84%
RH240119C008500002022-11-30 4:10PM EDT850.002.890.851.900.00-1172.36%
RH240119C008600002022-03-30 2:55PM EDT860.009.0011.0018.500.00-1011114.25%
RH240119C008800002023-03-06 4:42PM EDT880.000.400.000.400.00-11158.84%
RH240119C009000002023-03-07 4:54PM EDT900.000.400.000.350.00-16558.89%
RH240119C009200002022-06-10 10:15AM EDT920.004.890.207.600.00-2289.33%
RH240119C009400002021-12-13 11:44AM EDT940.0063.0024.8033.500.00-100200144.10%
RH240119C009600002023-02-02 2:05PM EDT960.000.750.000.750.00-15266.33%
RH240119C009800002022-09-09 10:18AM EDT980.004.830.802.550.00-12880.91%
RH240119C010000002022-11-25 11:26AM EDT1,000.001.430.451.600.00-53376.53%
RH240119C010200002022-09-28 3:22PM EDT1,020.002.730.651.700.00-122278.76%
RH240119C010400002023-01-12 10:34AM EDT1,040.001.000.200.600.00-124969.97%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240119P001200002023-05-26 9:51AM EDT120.002.902.102.900.00-1827460.02%
RH240119P001250002023-05-03 11:17AM EDT125.002.852.753.100.00-1359.24%
RH240119P001300002023-05-16 9:46AM EDT130.003.603.203.400.00-22,01758.03%
RH240119P001350002023-05-22 9:42AM EDT135.003.513.703.900.00-1757.21%
RH240119P001400002023-05-25 3:28PM EDT140.004.604.204.400.00-320956.22%
RH240119P001450002023-05-26 10:08AM EDT145.005.204.605.000.00-1855.09%
RH240119P001500002023-05-30 11:44AM EDT150.005.305.405.700.00-102,15554.63%
RH240119P001550002023-05-23 3:29PM EDT155.005.956.106.400.00-110753.82%
RH240119P001600002023-05-22 10:43AM EDT160.006.506.807.200.00-16252.99%
RH240119P001650002023-05-23 9:33AM EDT165.006.907.608.000.00-14352.13%
RH240119P001700002023-05-31 10:08AM EDT170.009.208.608.90+1.10+13.58%44151.49%
RH240119P001750002023-05-05 1:17PM EDT175.009.809.509.800.00-9411650.58%
RH240119P001800002023-05-26 2:07PM EDT180.0010.6910.6010.900.00-59450.26%
RH240119P001850002023-05-31 10:04AM EDT185.0012.1011.7012.10+1.32+12.24%15149.65%
RH240119P001900002023-05-31 10:04AM EDT190.0011.9212.9013.200.00-19848.72%
RH240119P001950002023-04-11 3:25PM EDT195.0018.4012.5013.200.00-13045.73%
RH240119P002000002023-05-30 1:46PM EDT200.0015.2015.7016.200.00-517347.82%
RH240119P002100002023-05-26 9:35AM EDT210.0019.4118.8019.20+0.21+1.09%225446.31%
RH240119P002200002023-06-01 12:01PM EDT220.0022.6022.3022.80+0.74+3.39%1415245.15%
RH240119P002300002023-05-19 2:10PM EDT230.0023.3026.2026.700.00-215943.85%
RH240119P002400002023-05-25 3:58PM EDT240.0029.2030.7031.200.00-118642.78%
RH240119P002500002023-06-01 10:29AM EDT250.0036.6435.5036.00+2.64+7.76%151541.54%
RH240119P002600002023-05-30 3:51PM EDT260.0037.7040.9041.500.00-1228440.62%
RH240119P002700002023-05-26 10:07AM EDT270.0048.0046.8047.600.00-214139.91%
RH240119P002800002023-05-31 2:01PM EDT280.0052.1052.3053.600.00-176638.46%
RH240119P002900002023-05-31 12:21PM EDT290.0060.2059.7060.400.00-519837.50%
RH240119P003000002023-05-18 3:21PM EDT300.0056.0065.5067.500.00-676336.35%
RH240119P003100002023-05-31 11:44AM EDT310.0074.2273.2075.100.00-168935.32%
RH240119P003200002023-06-01 10:08AM EDT320.0085.0082.3083.10+8.10+10.53%43,00634.31%
RH240119P003300002023-05-16 3:26PM EDT330.0093.2090.1091.400.00-445233.18%
RH240119P003400002023-05-16 3:26PM EDT340.00101.7099.20100.100.00-110532.18%
RH240119P003500002023-05-31 11:44AM EDT350.00108.02107.40109.000.00-129730.90%
RH240119P003600002023-04-06 10:14AM EDT360.00122.40100.20105.400.00-1990.00%
RH240119P003700002023-03-31 10:59AM EDT370.00130.20114.80119.700.00-51480.00%
RH240119P003800002023-02-06 12:43PM EDT380.0089.90108.40113.400.00-1680.00%
RH240119P003900002023-04-06 11:17AM EDT390.00154.00128.40133.600.00-1040.00%
RH240119P004000002023-04-12 2:23PM EDT400.00161.60139.20142.500.00-75000.00%
RH240119P004100002023-06-01 12:08PM EDT410.00167.50164.80169.80-0.91-0.54%1043.09%
RH240119P004200002023-05-31 2:43PM EDT420.00173.70175.40179.000.00-82941.71%
RH240119P004300002023-05-31 2:43PM EDT430.00179.58185.50188.600.00-901041.41%
RH240119P004400002023-05-31 2:43PM EDT440.00194.20195.10199.700.00-1883446.90%
RH240119P004500002023-04-27 10:04AM EDT450.00201.70201.20205.800.00-130.00%
RH240119P004600002023-05-31 2:43PM EDT460.00209.60215.50218.800.00-4709345.97%
RH240119P004700002023-05-31 2:43PM EDT470.00220.30225.50228.600.00-86946.23%
RH240119P004800002023-03-17 10:05AM EDT480.00234.21244.00248.900.00-1169.14%
RH240119P004900002023-04-28 11:52AM EDT490.00235.30241.10245.700.00-110.00%
RH240119P005000002023-05-31 2:43PM EDT500.00254.30254.70259.800.00-1922354.48%
RH240119P005100002023-03-02 11:10AM EDT510.00219.10263.50268.900.00-2051.95%
RH240119P005200002023-02-28 2:30PM EDT520.00218.80279.10285.000.00-1063.76%
RH240119P005300002023-02-27 1:09PM EDT530.00226.20285.60290.700.00-1050.11%
RH240119P005400002023-01-19 2:22PM EDT540.00246.50223.70227.900.00-130.00%
RH240119P005600002023-02-03 12:39PM EDT560.00216.35260.10265.000.00-100.00%
RH240119P005800002022-09-07 12:09PM EDT580.00328.00322.10326.700.00-100.00%
RH240119P006000002022-10-10 1:12PM EDT600.00353.70343.80348.600.00-200.00%
RH240119P006100002022-01-26 1:22PM EDT610.00250.40241.00250.000.00-26260.00%
RH240119P006300002023-02-06 10:34AM EDT630.00305.00343.30349.900.00--00.00%
RH240119P006400002021-12-20 12:01PM EDT640.00203.00259.20268.000.00-110.00%
RH240119P006500002022-06-16 12:57PM EDT650.00417.50378.00388.000.00-110.00%
RH240119P006600002022-02-16 10:55AM EDT660.00271.25303.60311.400.00-140.00%
RH240119P006700002022-07-15 9:58AM EDT670.00411.00359.00367.500.00--00.00%
RH240119P006800002022-06-27 9:34AM EDT680.00414.500.000.000.00-100.00%
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%
RH240119P007800002022-06-27 10:11AM EDT780.00523.00521.00530.500.00--00.00%
RH240119P007900002022-06-27 10:11AM EDT790.00533.00531.00540.500.00-100.00%
RH240119P008000002022-06-30 12:12PM EDT800.00587.99515.50523.500.00--00.00%
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%
RH240119P008600002022-08-26 10:02AM EDT860.00582.50608.50618.500.00-1075.56%
RH240119P008800002022-01-25 12:41PM EDT880.00500.10513.10523.000.00-220.00%
RH240119P009000002022-08-26 10:02AM EDT900.00622.50648.50658.500.00-1077.65%
RH240119P009200002022-05-04 9:58AM EDT920.00587.50612.50621.500.00--00.00%
RH240119P009400002022-05-16 12:45PM EDT940.00660.00685.00694.000.00-100.00%
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%
RH240119P010400002022-06-30 12:12PM EDT1,040.00828.03755.50763.500.00-200.00%