Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
310,65+1,66 (+0,54%)
Al cierre: 04:00PM EST
310,99 +0,34 (+0,11%)
Después del cierre: 07:08PM 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
RH240119C001200002023-01-17 12:05PM EST120.00200.46195.60202.300.00-2280.69%
RH240119C001250002022-06-09 8:49AM EST125.00192.00151.50161.000.00--10.00%
RH240119C001400002022-06-09 8:49AM EST140.00181.00141.00149.800.00-120.00%
RH240119C001500002022-11-10 3:22PM EST150.00152.32143.00148.900.00-110.00%
RH240119C001550002022-10-03 12:08PM EST155.00127.00109.30113.400.00-100.00%
RH240119C001600002022-12-09 10:57AM EST160.00134.98147.00153.900.00-1746.17%
RH240119C001650002022-12-28 3:51PM EST165.00120.00159.00163.800.00-1571.80%
RH240119C001700002022-09-22 9:26AM EST170.00115.00102.00108.200.00-180.00%
RH240119C001750002022-06-22 9:56AM EST175.00113.00125.80132.600.00-1100.00%
RH240119C001800002022-10-03 9:02AM EST180.00107.0098.90104.800.00-100.00%
RH240119C001850002023-01-11 10:15AM EST185.00152.02142.50147.900.00-1267.79%
RH240119C001900002023-01-20 2:05PM EST190.00129.89138.80143.900.00-5967.01%
RH240119C001950002022-07-08 8:40AM EST195.00110.00122.70130.700.00-1156.30%
RH240119C002000002023-01-05 1:22PM EST200.00112.30130.70136.200.00-14165.06%
RH240119C002100002022-10-17 11:50AM EST210.0085.54112.90117.300.00-101652.16%
RH240119C002200002022-11-10 11:12AM EST220.00100.6597.50102.000.00-13040.83%
RH240119C002300002022-11-21 11:25AM EST230.0088.8081.1086.200.00-31428.62%
RH240119C002400002023-01-06 2:22PM EST240.0094.40103.40107.300.00-11360.10%
RH240119C002500002023-01-12 3:00PM EST250.00112.0096.20101.000.00-55458.73%
RH240119C002600002023-01-19 10:28AM EST260.0081.2089.6094.400.00-14557.37%
RH240119C002700002023-01-18 12:00PM EST270.0083.7082.7088.500.00-11156.04%
RH240119C002800002023-01-24 2:56PM EST280.0078.5577.7082.600.00-14455.43%
RH240119C002900002023-01-06 12:10PM EST290.0069.0172.8077.300.00-62554.93%
RH240119C003000002023-01-19 11:00AM EST300.0063.0467.6071.900.00-120554.07%
RH240119C003100002023-01-23 10:20AM EST310.0067.9663.6066.800.00-122953.67%
RH240119C003200002023-01-27 12:39PM EST320.0058.5059.8061.80+0.20+0.34%562,38053.22%
RH240119C003300002023-01-26 3:33PM EST330.0054.1053.3058.000.00-14051.97%
RH240119C003400002023-01-27 1:18PM EST340.0051.5650.6053.70+0.36+0.70%2036151.91%
RH240119C003500002023-01-27 1:01PM EST350.0046.6546.8049.70-2.44-4.97%2013551.36%
RH240119C003600002023-01-10 3:18PM EST360.0049.6040.1047.300.00-16950.12%
RH240119C003700002023-01-20 3:39PM EST370.0038.8039.7043.100.00-1477850.56%
RH240119C003800002023-01-27 1:18PM EST380.0037.2433.5039.70-12.96-25.82%109551.34%
RH240119C003900002023-01-04 2:01PM EST390.0028.5033.1036.100.00-620150.42%
RH240119C004000002023-01-26 1:25PM EST400.0031.1029.3033.600.00-21,01350.27%
RH240119C004100002023-01-13 3:57PM EST410.0034.9027.1030.800.00-519549.73%
RH240119C004200002023-01-24 9:30AM EST420.0027.7125.1028.400.00-512749.40%
RH240119C004300002023-01-24 3:32PM EST430.0024.5022.5026.200.00-318149.11%
RH240119C004400002023-01-26 10:56AM EST440.0021.9920.5023.900.00-27648.60%
RH240119C004500002023-01-23 10:20AM EST450.0023.8719.2022.000.00-12948.33%
RH240119C004600002023-01-24 2:53PM EST460.0019.1017.1020.600.00-560548.43%
RH240119C004700002023-01-12 12:36PM EST470.0025.2515.9018.800.00-13048.02%
RH240119C004800002023-01-24 2:15PM EST480.0016.3015.0017.400.00-44347.91%
RH240119C004900002022-12-14 3:47PM EST490.0012.6018.8019.900.00-127151.16%
RH240119C005000002023-01-27 12:16PM EST500.0012.9812.1014.70-2.32-15.16%527147.47%
RH240119C005100002022-12-22 9:41AM EST510.009.4011.5012.700.00-19346.33%
RH240119C005200002022-12-27 3:02PM EST520.009.6910.2012.100.00-102146.71%
RH240119C005300002022-10-05 12:20PM EST530.0014.806.909.700.00-3544.72%
RH240119C005400002023-01-05 1:31PM EST540.009.958.7010.600.00-12946.91%
RH240119C005600002023-01-03 12:41PM EST560.005.667.008.800.00-106246.39%
RH240119C005800002022-08-17 1:05PM EST580.0021.005.8012.100.00-15852.66%
RH240119C006000002023-01-20 2:49PM EST600.006.205.106.800.00-2038946.79%
RH240119C006100002022-12-06 9:48AM EST610.007.045.406.700.00-11647.42%
RH240119C006200002022-03-11 9:59AM EST620.0027.0021.0029.000.00-13270.64%
RH240119C006300002022-12-28 9:30AM EST630.003.700.000.000.00-72012.50%
RH240119C006400002022-10-28 12:23PM EST640.006.607.6010.200.00-1053.28%
RH240119C006500002023-01-24 10:06AM EST650.004.703.204.000.00-13245.14%
RH240119C006600002022-06-13 11:59AM EST660.0012.046.5013.500.00-1256.43%
RH240119C006700002023-01-25 3:05PM EST670.003.502.603.500.00-2345.28%
RH240119C006800002023-01-17 9:34AM EST680.004.782.103.300.00-1245.42%
RH240119C006900002023-01-25 3:05PM EST690.002.901.703.100.00-2545.51%
RH240119C007000002023-01-25 12:33PM EST700.002.701.552.850.00-135145.42%
RH240119C007100002022-06-21 10:56AM EST710.006.834.0010.900.00-1155.91%
RH240119C007200002023-01-20 3:33PM EST720.002.851.802.550.00-1245.70%
RH240119C007300002022-06-07 11:01AM EST730.0012.302.908.600.00-2254.05%
RH240119C007400002022-06-21 10:56AM EST740.006.082.109.300.00-1954.56%
RH240119C007500002023-01-03 10:53AM EST750.001.990.952.450.00-1347.05%
RH240119C007600002022-08-11 9:11AM EST760.0010.000.509.800.00-1154.60%
RH240119C007700002022-11-11 3:51PM EST770.005.602.254.400.00-1150.75%
RH240119C007800002022-01-21 11:48AM EST780.0027.9619.0028.500.00-2281.64%
RH240119C007900002021-11-17 12:42PM EST790.00111.8074.0083.000.00-12131.02%
RH240119C008000002023-01-26 12:21PM EST800.001.200.601.850.00-911047.46%
RH240119C008100002022-04-19 2:41PM EST810.0014.803.5011.500.00--162.02%
RH240119C008200002022-05-11 8:39AM EST820.008.000.000.000.00-1012.50%
RH240119C008400002021-11-12 1:42PM EST840.00100.9669.0078.500.00-88130.49%
RH240119C008500002022-11-30 3:10PM EST850.002.890.851.900.00-1150.01%
RH240119C008600002022-03-30 1:55PM EST860.009.0011.0018.500.00-101175.81%
RH240119C008800002022-03-30 1:55PM EST880.007.9910.5018.500.00--1076.56%
RH240119C009000002022-11-30 2:14PM EST900.002.500.651.550.00-104950.65%
RH240119C009200002022-06-10 9:15AM EST920.004.890.207.600.00-2259.65%
RH240119C009400002021-12-13 10:44AM EST940.0063.0024.8033.500.00-10020096.69%
RH240119C009600002023-01-04 12:13PM EST960.000.900.100.900.00-15149.27%
RH240119C009800002022-09-09 9:18AM EST980.004.830.802.550.00-12854.40%
RH240119C010000002022-11-25 10:26AM EST1,000.001.430.451.600.00-53351.56%
RH240119C010200002022-09-28 2:22PM EST1,020.002.730.651.700.00-122253.21%
RH240119C010400002023-01-12 9:34AM EST1,040.001.000.000.700.00-124950.49%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240119P001200002023-01-26 12:18PM EST120.003.002.204.000.00-128162.63%
RH240119P001250002022-09-27 8:57AM EST125.0011.309.1013.600.00-1285.75%
RH240119P001300002023-01-13 2:11PM EST130.005.002.904.800.00-17160.89%
RH240119P001350002022-12-09 11:27AM EST135.009.506.507.200.00--268.09%
RH240119P001400002023-01-19 2:49PM EST140.006.303.705.800.00-252859.36%
RH240119P001450002022-10-20 10:25AM EST145.0016.3212.6013.600.00-2577.65%
RH240119P001500002023-01-13 1:59PM EST150.007.125.005.800.00-393256.84%
RH240119P001550002023-01-13 12:09PM EST155.007.625.606.200.00--356.02%
RH240119P001600002023-01-20 12:15PM EST160.008.706.007.300.00-93155.77%
RH240119P001650002022-10-26 9:12AM EST165.0020.500.000.000.00-1012.50%
RH240119P001700002023-01-19 2:30PM EST170.0010.807.408.100.00-11354.05%
RH240119P001750002023-01-26 2:16PM EST175.008.808.108.800.00-1653.42%
RH240119P001800002023-01-09 3:06PM EST180.0013.638.9010.700.00-31053.96%
RH240119P001850002022-12-21 10:47AM EST185.0021.8012.7014.500.00-23658.46%
RH240119P001900002023-01-18 11:11AM EST190.0014.1010.7011.400.00-147152.03%
RH240119P001950002023-01-12 2:21PM EST195.0014.2511.4012.400.00-12751.38%
RH240119P002000002023-01-24 11:20AM EST200.0015.1512.4013.600.00-18051.07%
RH240119P002100002023-01-04 11:13AM EST210.0028.0014.3015.700.00-19650.88%
RH240119P002200002023-01-24 11:20AM EST220.0019.9516.9017.900.00-15349.66%
RH240119P002300002023-01-27 11:29AM EST230.0021.3019.4022.00+0.20+0.95%114650.49%
RH240119P002400002023-01-27 11:39AM EST240.0024.4021.8024.70-17.90-42.32%13949.30%
RH240119P002500002023-01-24 9:30AM EST250.0027.5124.9027.900.00-416748.44%
RH240119P002600002023-01-27 1:18PM EST260.0030.0028.2030.80-2.00-6.25%318947.05%
RH240119P002700002023-01-27 11:27AM EST270.0035.1032.5035.30-1.20-3.31%15346.99%
RH240119P002800002023-01-27 11:33AM EST280.0039.1034.9038.70-0.10-0.26%117545.65%
RH240119P002900002023-01-27 11:44AM EST290.0043.1040.6043.50-4.25-8.98%19745.36%
RH240119P003000002023-01-27 12:52PM EST300.0046.8045.6048.70-3.00-6.02%45046145.16%
RH240119P003100002023-01-27 2:34PM EST310.0051.6150.8053.20-7.59-12.82%4355444.14%
RH240119P003200002023-01-26 1:25PM EST320.0059.0055.7058.300.00-22,99843.41%
RH240119P003300002023-01-24 1:05PM EST330.0065.8959.2063.500.00-630842.55%
RH240119P003400002023-01-24 12:13PM EST340.0071.3564.1068.500.00-1010841.31%
RH240119P003500002023-01-24 12:43PM EST350.0077.9072.0075.200.00-323241.25%
RH240119P003600002023-01-19 11:55AM EST360.0094.4077.2080.600.00-119839.91%
RH240119P003700002023-01-24 2:23PM EST370.0090.6084.0088.500.00-515140.43%
RH240119P003800002023-01-24 1:39PM EST380.0097.4090.1095.500.00-46840.01%
RH240119P003900002022-10-20 12:44PM EST390.00165.10132.50136.800.00-42166.26%
RH240119P004000002023-01-26 3:48PM EST400.00108.10104.00108.500.00-10411937.64%
RH240119P004100002022-11-02 8:31AM EST410.00168.700.000.000.00-1380.00%
RH240119P004200002022-12-22 2:10PM EST420.00170.63129.00133.800.00-520945.93%
RH240119P004300002022-12-16 3:20PM EST430.00179.70132.00136.900.00-810641.10%
RH240119P004400002023-01-26 10:56AM EST440.00142.87136.30139.600.00-241234.86%
RH240119P004500002023-01-17 12:29PM EST450.00151.90144.60148.200.00-27334.52%
RH240119P004600002022-12-29 1:16PM EST460.00196.60153.50157.600.00-1010235.03%
RH240119P004700002023-01-24 3:58PM EST470.00168.23161.70166.000.00-3611034.05%
RH240119P004800002022-10-17 10:40AM EST480.00238.07202.50205.100.00-56063.92%
RH240119P004900002022-06-17 8:42AM EST490.00261.00233.50242.700.00-554985.78%
RH240119P005000002022-10-17 8:35AM EST500.00261.70219.00223.100.00-112464.14%
RH240119P005100002023-01-04 10:12AM EST510.00251.40198.50202.600.00-12432.39%
RH240119P005200002023-01-04 1:18PM EST520.00245.30207.90212.100.00-1132.18%
RH240119P005300002023-01-06 12:06PM EST530.00240.70217.40223.100.00-2235.29%
RH240119P005400002023-01-19 1:22PM EST540.00246.50227.50232.800.00-1335.54%
RH240119P005600002023-01-09 1:04PM EST560.00259.45247.20252.900.00-1037.46%
RH240119P005800002022-09-07 11:09AM EST580.00328.00322.10326.700.00-1093.63%
RH240119P006000002022-10-10 12:12PM EST600.00353.70343.80348.600.00-2097.22%
RH240119P006100002022-01-26 12:22PM EST610.00250.40241.00250.000.00-26260.00%
RH240119P006300002021-11-17 11:39AM EST630.00152.80179.00187.500.00--10.00%
RH240119P006400002021-12-20 11:01AM EST640.00203.00259.20268.000.00-110.00%
RH240119P006500002022-06-16 11:57AM EST650.00417.50378.00388.000.00-1190.73%
RH240119P006600002022-02-16 9:55AM EST660.00271.25303.60311.400.00-140.00%
RH240119P006700002022-07-15 8:58AM EST670.00411.00359.00367.500.00--054.44%
RH240119P006800002022-06-27 8:34AM EST680.00414.500.000.000.00-100.00%
RH240119P007000002022-03-30 9:56AM EST700.00365.00368.00377.000.00-3240.00%
RH240119P007100002022-04-20 9:35AM EST710.00372.00437.00446.500.00-1194.65%
RH240119P007800002022-06-27 9:11AM EST780.00523.00521.00530.500.00--0112.02%
RH240119P007900002022-06-27 9:11AM EST790.00533.00531.00540.500.00-10112.72%
RH240119P008000002022-06-30 11:12AM EST800.00587.99515.50523.500.00--089.62%
RH240119P008100002022-05-25 9:15AM EST810.00558.00538.00546.000.00--0102.07%
RH240119P008200002022-01-21 10:29AM EST820.00436.00423.50432.500.00-15200.00%
RH240119P008300002022-05-26 9:33AM EST830.00559.00557.00566.500.00--0103.14%
RH240119P008400002022-02-14 10:11AM EST840.00436.00487.00495.500.00--10.00%
RH240119P008500002021-12-30 3:14PM EST850.00349.50466.00475.000.00--10.00%
RH240119P008600002022-08-26 9:02AM EST860.00582.50608.50618.500.00-10123.86%
RH240119P008800002022-01-25 11:41AM EST880.00500.10513.10523.000.00-220.00%
RH240119P009000002022-08-26 9:02AM EST900.00622.50648.50658.500.00-10126.28%
RH240119P009200002022-05-04 8:58AM EST920.00587.50612.50621.500.00--068.08%
RH240119P009400002022-05-16 11:45AM EST940.00660.00685.00694.000.00-10125.18%
RH240119P009600002022-05-11 2:57PM EST960.00681.00677.00686.500.00-10101.11%
RH240119P009800002022-05-25 10:31AM EST980.00724.50707.50716.000.00-10111.70%
RH240119P010000002022-04-19 9:10AM EST1,000.00660.00719.50729.500.00-10105.84%
RH240119P010200002022-05-12 10:51AM EST1,020.00735.50737.00746.500.00-10104.09%
RH240119P010400002022-06-30 11:12AM EST1,040.00828.03755.50763.500.00-20102.74%