Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
240,79-5,65 (-2,29%)
A partir del 12:34PM 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
RH240119C001200002022-09-09 10:10AM EDT120.00168.12138.40146.500.00-1185.02%
RH240119C001250002022-06-09 9:49AM EDT125.00192.00151.50161.000.00--1114.34%
RH240119C001400002022-06-09 9:49AM EDT140.00181.00141.00149.800.00-12107.10%
RH240119C001500002022-09-16 9:30AM EDT150.00132.05119.30126.000.00--179.88%
RH240119C001550002022-06-15 3:56PM EDT155.00127.00136.20143.400.00--1108.00%
RH240119C001600002022-04-18 12:01AM EDT160.00197.00162.50170.500.00--1151.82%
RH240119C001650002022-04-11 2:08PM EDT165.00202.00145.00153.000.00-14126.68%
RH240119C001700002022-09-22 10:26AM EDT170.00115.00106.90114.500.00-1877.25%
RH240119C001750002022-06-22 10:56AM EDT175.00113.00125.80132.600.00-110103.93%
RH240119C001800002022-05-27 10:37AM EDT180.00145.52121.50130.000.00-11101.85%
RH240119C001850002022-04-12 10:46AM EDT185.00196.20135.50143.500.00-12122.09%
RH240119C001900002022-09-12 3:47PM EDT190.00121.9494.40102.000.00-1473.28%
RH240119C001950002022-07-08 9:40AM EDT195.00110.00122.70130.700.00-11109.58%
RH240119C002000002022-09-19 3:34PM EDT200.00107.9090.5097.900.00-43973.64%
RH240119C002100002022-09-19 1:06PM EDT210.00100.9084.3091.000.00-121670.99%
RH240119C002200002022-09-20 11:12AM EDT220.0092.2080.6087.000.00-23171.09%
RH240119C002300002022-09-19 1:06PM EDT230.0090.6075.5081.500.00-81469.50%
RH240119C002400002022-09-26 11:57AM EDT240.0074.0571.1077.00-4.15-5.31%11268.63%
RH240119C002500002022-09-23 2:10PM EDT250.0069.9066.7073.500.00-25768.09%
RH240119C002600002022-09-21 11:14AM EDT260.0072.2362.9068.500.00-15266.97%
RH240119C002700002022-09-20 3:23PM EDT270.0066.8058.8065.500.00-21366.50%
RH240119C002800002022-09-26 11:57AM EDT280.0058.0555.1061.00-7.65-11.64%15465.39%
RH240119C002900002022-09-26 10:18AM EDT290.0058.3050.5058.00-1.81-3.01%32864.43%
RH240119C003000002022-09-23 3:26PM EDT300.0051.4049.1054.000.00-413164.33%
RH240119C003100002022-09-23 3:57PM EDT310.0049.5645.1051.100.00-215063.43%
RH240119C003200002022-09-26 11:24AM EDT320.0043.8643.5044.80-7.64-14.83%32,24061.95%
RH240119C003300002022-09-02 11:32AM EDT330.0046.9838.4045.700.00-13262.03%
RH240119C003400002022-09-09 3:31PM EDT340.0051.7036.3043.500.00-25228761.94%
RH240119C003500002022-09-20 12:25PM EDT350.0042.3035.5040.500.00-111361.99%
RH240119C003600002022-09-23 9:37AM EDT360.0035.0532.6038.500.00-12661.42%
RH240119C003700002022-09-09 10:25AM EDT370.0044.0030.8037.000.00-25376661.49%
RH240119C003800002022-08-26 11:59AM EDT380.0042.6028.8033.400.00-27860.39%
RH240119C003900002022-09-23 10:56AM EDT390.0030.1027.1032.500.00-10518860.61%
RH240119C004000002022-09-23 9:44AM EDT400.0026.4025.4031.400.00-21,00160.66%
RH240119C004100002022-08-17 3:38PM EDT410.0053.3025.1031.900.00-2817562.10%
RH240119C004200002022-08-17 3:38PM EDT420.0050.6022.3029.600.00-3210360.87%
RH240119C004300002022-09-08 10:43AM EDT430.0027.4020.9026.500.00-120359.82%
RH240119C004400002022-08-04 3:48PM EDT440.0030.1019.9026.600.00-427260.54%
RH240119C004500002022-09-20 3:25PM EDT450.0020.4017.8023.700.00-12359.04%
RH240119C004600002022-09-01 10:19AM EDT460.0019.4017.0022.800.00-129559.21%
RH240119C004700002022-08-09 10:13AM EDT470.0025.6014.5022.800.00-152658.88%
RH240119C004800002022-09-13 9:34AM EDT480.0020.8014.7020.600.00-13658.77%
RH240119C004900002022-09-12 11:23AM EDT490.0022.4014.4019.700.00-127059.05%
RH240119C005000002022-09-23 9:44AM EDT500.0016.4013.7019.400.00-226059.41%
RH240119C005100002022-08-03 12:08PM EDT510.0020.9011.0019.300.00-1909358.64%
RH240119C005200002022-09-20 3:25PM EDT520.0013.6011.4017.500.00-51958.66%
RH240119C005300002022-09-20 11:28AM EDT530.0013.5010.9017.900.00-1359.46%
RH240119C005400002022-05-23 10:16AM EDT540.0021.0011.0020.000.00-12661.67%
RH240119C005600002022-08-17 2:16PM EDT560.0024.006.9014.600.00-36056.96%
RH240119C005800002022-08-17 2:05PM EDT580.0021.005.8012.100.00-15855.73%
RH240119C006000002022-09-22 12:59PM EDT600.008.427.0013.800.00-842859.36%
RH240119C006100002022-08-03 12:13PM EDT610.0010.904.1013.000.00-11557.14%
RH240119C006200002022-03-11 10:59AM EDT620.0027.0021.0029.000.00-13278.81%
RH240119C006300002022-07-19 3:53PM EDT630.005.9410.9019.500.00-152068.05%
RH240119C006400002022-09-09 12:44PM EDT640.007.885.209.900.00-110057.36%
RH240119C006500002022-08-26 3:44PM EDT650.008.505.7010.800.00-12159.19%
RH240119C006600002022-06-13 12:59PM EDT660.0012.046.5013.500.00-1262.65%
RH240119C006800002022-04-29 11:16AM EDT680.0027.009.5018.000.00-1169.32%
RH240119C006900002022-08-26 1:08PM EDT690.006.824.6010.400.00-1360.21%
RH240119C007000002022-09-22 10:28AM EDT700.005.003.2010.500.00-134759.55%
RH240119C007100002022-06-21 11:56AM EDT710.006.834.0010.900.00-1161.22%
RH240119C007200002022-06-21 11:56AM EDT720.006.983.309.700.00-2159.94%
RH240119C007300002022-06-07 12:01PM EDT730.0012.302.908.600.00-2258.92%
RH240119C007400002022-06-21 11:56AM EDT740.006.082.109.300.00-1959.32%
RH240119C007500002022-07-29 3:10PM EDT750.005.800.5010.000.00-1358.83%
RH240119C007600002022-08-11 10:11AM EDT760.0010.000.509.800.00-1159.08%
RH240119C007700002022-07-08 9:34AM EDT770.006.000.008.800.00-1257.77%
RH240119C007800002022-01-21 12:48PM EDT780.0027.9619.0028.500.00-2287.36%
RH240119C007900002021-11-17 1:42PM EDT790.00111.8074.0083.000.00-12140.42%
RH240119C008000002022-09-06 2:51PM EDT800.004.722.259.700.00-69962.76%
RH240119C008100002022-04-19 3:41PM EDT810.0014.803.5011.500.00--166.27%
RH240119C008200002022-05-11 9:39AM EDT820.008.000.000.000.00-1025.00%
RH240119C008400002021-11-12 2:42PM EDT840.00100.9669.0078.500.00-88138.79%
RH240119C008500002022-07-29 11:01AM EDT850.003.500.009.600.00-5562.25%
RH240119C008600002022-03-30 2:55PM EDT860.009.0011.0018.500.00-101180.11%
RH240119C008800002022-03-30 2:55PM EDT880.007.9910.5018.500.00--1080.65%
RH240119C009000002022-09-21 3:04PM EDT900.002.451.506.000.00-205161.45%
RH240119C009200002022-06-10 10:15AM EDT920.004.890.207.600.00-2262.62%
RH240119C009400002021-12-13 11:44AM EDT940.0063.0024.8033.500.00-100200101.00%
RH240119C009600002022-04-28 2:39PM EDT960.0010.300.959.600.00-1567.63%
RH240119C009800002022-09-09 10:18AM EDT980.004.831.509.600.00-12868.99%
RH240119C010000002022-09-09 10:18AM EDT1,000.004.730.009.600.00-13367.86%
RH240119C010200002022-09-23 11:18AM EDT1,020.004.011.5010.000.00-222170.84%
RH240119C010400002022-09-23 11:18AM EDT1,040.003.950.004.900.00-225461.90%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240119P001200002022-09-23 3:31PM EDT120.0011.008.4013.000.00-1963.35%
RH240119P001250002022-07-08 3:25PM EDT125.0012.104.0010.700.00-1153.02%
RH240119P001300002022-09-08 2:55PM EDT130.0012.5012.1017.700.00-424665.68%
RH240119P001400002022-09-12 10:52AM EDT140.0010.8915.6020.100.00-5364.80%
RH240119P001450002022-05-26 1:10PM EDT145.0019.0014.2019.700.00-5560.41%
RH240119P001500002022-08-26 10:25AM EDT150.0016.3018.3023.500.00-21863.70%
RH240119P001600002022-09-09 10:46AM EDT160.0018.0621.2026.300.00-3462.01%
RH240119P001650002022-08-19 10:52AM EDT165.0017.5017.7022.000.00-104753.82%
RH240119P001700002022-08-01 10:14AM EDT170.0021.0618.1025.800.00-3954.02%
RH240119P001750002022-08-08 9:41AM EDT175.0019.0023.4029.900.00-1157.38%
RH240119P001800002022-07-18 9:41AM EDT180.0026.420.000.000.00-176.25%
RH240119P001850002022-08-11 3:52PM EDT185.0021.1020.8027.000.00-21452.39%
RH240119P001900002022-08-31 2:19PM EDT190.0031.9032.3038.000.00-103759.16%
RH240119P001950002022-09-09 2:16PM EDT195.0026.9034.2039.700.00-222958.36%
RH240119P002000002022-09-08 3:42PM EDT200.0032.2036.3041.600.00-26857.72%
RH240119P002100002022-09-22 11:57AM EDT210.0040.0040.8046.100.00-19456.83%
RH240119P002200002022-09-12 11:03AM EDT220.0035.1045.4051.000.00-24755.97%
RH240119P002300002022-09-23 9:39AM EDT230.0050.0050.1054.100.00-112754.06%
RH240119P002400002022-08-17 9:56AM EDT240.0035.720.0054.500.00-23750.58%
RH240119P002500002022-09-19 10:10AM EDT250.0052.1860.9066.000.00-106053.09%
RH240119P002600002022-09-23 10:51AM EDT260.0066.0066.4072.000.00-46252.36%
RH240119P002700002022-09-23 12:14PM EDT270.0071.6570.9078.000.00-13350.97%
RH240119P002800002022-09-12 10:42AM EDT280.0062.7277.1084.500.00-15950.40%
RH240119P002900002022-08-29 1:48PM EDT290.0075.0883.4090.500.00-13652.68%
RH240119P003000002022-09-26 11:27AM EDT300.0093.4090.4097.00-0.15-0.16%147851.87%
RH240119P003100002022-09-20 12:08PM EDT310.0089.8096.40103.700.00-240951.09%
RH240119P003200002022-09-23 3:57PM EDT320.00104.50105.50110.200.00-32,96149.94%
RH240119P003300002022-09-01 11:44AM EDT330.00112.90111.40118.400.00-232950.22%
RH240119P003400002022-09-22 3:25PM EDT340.00116.60118.30125.300.00-310749.12%
RH240119P003500002022-09-22 10:07AM EDT350.00122.40126.30132.200.00-323647.84%
RH240119P003600002022-09-19 1:12PM EDT360.00122.50133.40140.000.00-209547.26%
RH240119P003700002022-09-19 1:12PM EDT370.00128.80140.90149.000.00-214647.78%
RH240119P003800002022-07-27 2:52PM EDT380.00142.10133.70140.300.00-339622.25%
RH240119P003900002022-09-22 10:49AM EDT390.00154.20158.70165.000.00-82146.34%
RH240119P004000002022-09-12 11:29AM EDT400.00142.10166.50174.000.00-419746.52%
RH240119P004100002022-09-23 10:41AM EDT410.00176.30174.70182.900.00-105446.49%
RH240119P004200002022-09-22 1:08PM EDT420.00182.60184.00191.400.00-5127145.87%
RH240119P004300002022-09-22 12:38PM EDT430.00190.80192.20200.500.00-314345.87%
RH240119P004400002022-09-23 1:18PM EDT440.00200.90200.90209.000.00-2551644.96%
RH240119P004500002022-09-23 3:31PM EDT450.00212.30210.50218.500.00-9520745.30%
RH240119P004600002022-07-18 11:08AM EDT460.00205.70166.20171.700.00-101030.00%
RH240119P004700002022-09-23 2:52PM EDT470.00230.80228.70236.500.00-1513544.25%
RH240119P004800002022-09-23 9:43AM EDT480.00236.10237.50245.400.00-56043.33%
RH240119P004900002022-06-17 9:42AM EDT490.00261.00233.50242.700.00-55490.00%
RH240119P005000002022-09-06 2:51PM EDT500.00261.21256.60264.400.00-622343.22%
RH240119P005100002022-07-01 11:37AM EDT510.00293.75233.50241.800.00-1430.00%
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 EDT560.00296.30288.50297.900.00-1340.00%
RH240119P005800002022-09-07 12:09PM EDT580.00328.00333.00342.000.00-1043.46%
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 EDT650.00417.50378.00388.000.00-110.00%
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 EDT860.00582.50608.50618.500.00-100.00%
RH240119P008800002022-01-25 12:41PM EDT880.00500.10513.10523.000.00-220.00%
RH240119P009000002022-08-26 10:02AM EDT900.00622.50648.50658.500.00-100.00%
RH240119P009200002022-05-04 9:58AM EDT920.00587.50612.50621.500.00--00.00%
RH240119P009400002022-05-16 12:45PM EDT940.00660.00685.00694.000.00-100.00%
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%