Mercados españoles abiertos en 2 hrs 35 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.792,78 +484,92 (+1,50%) Dólar/Euro
1,0765 +0,0001 (+0,01%) Petróleo Brent
76,36 +0,52 (+0,69%) Bitcoin EUR
39.024,49 -1.798,01 (-4,40%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 de febrero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240216C00110000 | 2023-11-24 10:35AM EST | 110.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240216C00125000 | 2023-12-06 9:51AM EST | 125.00 | 155.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240216C00175000 | 2023-11-29 11:20AM EST | 175.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240216C00180000 | 2023-09-29 9:13AM EST | 180.00 | 94.50 | 45.80 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| RH240216C00185000 | 2023-10-12 9:28AM EST | 185.00 | 66.20 | 57.20 | 58.40 | 0.00 | - | 1 | 2 | 43.73% |
| RH240216C00190000 | 2023-11-20 12:54PM EST | 190.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240216C00195000 | 2023-11-27 9:51AM EST | 195.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240216C00200000 | 2023-12-06 3:43PM EST | 200.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240216C00210000 | 2023-12-08 2:39PM EST | 210.00 | 43.00 | 0.00 | 0.00 | -23.00 | -34.85% | 4 | 0 | 0.00% |
| RH240216C00220000 | 2023-11-17 1:52PM EST | 220.00 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240216C00230000 | 2023-12-08 3:38PM EST | 230.00 | 25.90 | 0.00 | 0.00 | -35.11 | -57.55% | 2 | 0 | 0.00% |
| RH240216C00240000 | 2023-12-08 3:13PM EST | 240.00 | 20.66 | 0.00 | 0.00 | -32.94 | -61.46% | 123 | 0 | 0.00% |
| RH240216C00250000 | 2023-12-08 3:27PM EST | 250.00 | 15.50 | 0.00 | 0.00 | -27.85 | -64.24% | 94 | 0 | 1.56% |
| RH240216C00260000 | 2023-12-08 3:59PM EST | 260.00 | 11.80 | 0.00 | 0.00 | -26.20 | -68.95% | 49 | 0 | 3.13% |
| RH240216C00270000 | 2023-12-08 3:59PM EST | 270.00 | 8.40 | 0.00 | 0.00 | -23.36 | -73.55% | 12 | 0 | 6.25% |
| RH240216C00280000 | 2023-12-08 3:59PM EST | 280.00 | 5.90 | 0.00 | 0.00 | -20.50 | -77.65% | 1,198 | 0 | 6.25% |
| RH240216C00290000 | 2023-12-08 3:10PM EST | 290.00 | 4.00 | 0.00 | 0.00 | -16.48 | -80.47% | 17 | 0 | 6.25% |
| RH240216C00300000 | 2023-12-08 3:40PM EST | 300.00 | 2.75 | 0.00 | 0.00 | -14.70 | -84.24% | 67 | 0 | 12.50% |
| RH240216C00310000 | 2023-12-08 2:53PM EST | 310.00 | 2.05 | 0.00 | 0.00 | -11.63 | -85.01% | 13 | 0 | 12.50% |
| RH240216C00320000 | 2023-12-08 2:53PM EST | 320.00 | 1.40 | 0.00 | 0.00 | -9.69 | -87.38% | 130 | 0 | 12.50% |
| RH240216C00330000 | 2023-12-08 2:04PM EST | 330.00 | 1.05 | 0.00 | 0.00 | -7.71 | -88.01% | 112 | 0 | 12.50% |
| RH240216C00340000 | 2023-12-08 3:45PM EST | 340.00 | 1.05 | 0.00 | 0.00 | -5.87 | -84.83% | 3 | 0 | 12.50% |
| RH240216C00350000 | 2023-12-08 12:22PM EST | 350.00 | 0.55 | 0.00 | 0.00 | -4.75 | -89.62% | 24 | 0 | 12.50% |
| RH240216C00360000 | 2023-12-08 3:59PM EST | 360.00 | 0.60 | 0.00 | 0.00 | -3.60 | -85.71% | 11 | 0 | 25.00% |
| RH240216C00370000 | 2023-11-22 11:52AM EST | 370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240216C00380000 | 2023-12-08 9:45AM EST | 380.00 | 0.25 | 0.00 | 0.00 | -2.28 | -90.12% | 2 | 0 | 25.00% |
| RH240216C00390000 | 2023-12-08 10:20AM EST | 390.00 | 0.40 | 0.00 | 0.00 | -1.47 | -78.61% | 1 | 0 | 25.00% |
| RH240216C00400000 | 2023-12-08 2:11PM EST | 400.00 | 0.25 | 0.00 | 0.00 | -1.25 | -83.33% | 15 | 0 | 25.00% |
| RH240216C00410000 | 2023-11-03 12:15PM EST | 410.00 | 0.80 | 1.30 | 1.65 | 0.00 | - | 2 | 12 | 69.39% |
| RH240216C00420000 | 2023-12-08 11:14AM EST | 420.00 | 0.15 | 0.00 | 0.00 | -0.85 | -85.00% | 6 | 0 | 25.00% |
| RH240216C00430000 | 2023-08-31 9:54AM EST | 430.00 | 22.80 | 1.55 | 1.75 | 0.00 | - | 1 | 19 | 75.71% |
| RH240216C00440000 | 2023-12-07 1:52PM EST | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240216C00450000 | 2023-12-06 10:50AM EST | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RH240216C00460000 | 2023-08-23 9:37AM EST | 460.00 | 15.60 | 0.80 | 2.05 | 0.00 | - | 20 | 21 | 80.29% |
| RH240216C00470000 | 2023-07-24 9:48AM EST | 470.00 | 20.00 | 14.20 | 14.70 | 0.00 | - | 1 | 18 | 142.72% |
| RH240216C00480000 | 2023-11-29 11:24AM EST | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH240216C00490000 | 2023-11-02 9:45AM EST | 490.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 3 | 1 | 78.37% |
| RH240216C00500000 | 2023-11-02 8:43AM EST | 500.00 | 0.56 | 0.05 | 1.50 | 0.00 | - | 10 | 11 | 80.15% |
| RH240216C00520000 | 2023-09-21 2:05PM EST | 520.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 25 | 48 | 71.24% |
| RH240216C00540000 | 2023-08-04 10:16AM EST | 540.00 | 11.20 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 132.68% |
| RH240216C00560000 | 2023-09-06 11:28AM EST | 560.00 | 4.14 | 0.05 | 0.85 | 0.00 | - | 3 | 0 | 83.69% |
| RH240216C00600000 | 2023-11-02 9:18AM EST | 600.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 45 | 73.63% |
Ventaspara16 de febrero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240216P00120000 | 2023-11-15 3:01PM EST | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240216P00125000 | 2023-11-24 11:16AM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240216P00135000 | 2023-11-30 9:30AM EST | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RH240216P00140000 | 2023-10-26 8:39AM EST | 140.00 | 2.25 | 0.20 | 0.70 | 0.00 | - | 1 | 0 | 64.01% |
| RH240216P00145000 | 2023-11-09 3:45PM EST | 145.00 | 2.16 | 0.10 | 3.00 | 0.00 | - | 1 | 1 | 76.03% |
| RH240216P00150000 | 2023-11-02 10:27AM EST | 150.00 | 2.85 | 0.25 | 1.50 | 0.00 | - | 1 | 24 | 63.87% |
| RH240216P00160000 | 2023-12-01 10:23AM EST | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240216P00165000 | 2023-12-08 10:11AM EST | 165.00 | 1.10 | 0.00 | 0.00 | -1.42 | -56.35% | 1 | 0 | 12.50% |
| RH240216P00170000 | 2023-12-08 3:59PM EST | 170.00 | 1.19 | 0.00 | 0.00 | +0.12 | +11.21% | 9 | 0 | 12.50% |
| RH240216P00175000 | 2023-12-08 3:17PM EST | 175.00 | 1.40 | 0.00 | 0.00 | +0.21 | +17.65% | 12 | 0 | 12.50% |
| RH240216P00180000 | 2023-12-08 11:04AM EST | 180.00 | 1.94 | 0.00 | 0.00 | +0.44 | +29.33% | 9 | 0 | 12.50% |
| RH240216P00185000 | 2023-12-08 12:29PM EST | 185.00 | 2.40 | 0.00 | 0.00 | -0.34 | -12.41% | 35 | 0 | 12.50% |
| RH240216P00190000 | 2023-12-08 10:09AM EST | 190.00 | 2.90 | 0.00 | 0.00 | +1.15 | +65.71% | 5 | 0 | 12.50% |
| RH240216P00195000 | 2023-12-08 3:21PM EST | 195.00 | 3.20 | 0.00 | 0.00 | +1.14 | +55.34% | 21 | 0 | 12.50% |
| RH240216P00200000 | 2023-12-08 3:58PM EST | 200.00 | 4.00 | 0.00 | 0.00 | +1.57 | +64.61% | 38 | 0 | 12.50% |
| RH240216P00210000 | 2023-12-08 3:09PM EST | 210.00 | 5.60 | 0.00 | 0.00 | +2.20 | +64.71% | 45 | 0 | 6.25% |
| RH240216P00220000 | 2023-12-08 3:26PM EST | 220.00 | 8.10 | 0.00 | 0.00 | +3.30 | +68.75% | 72 | 0 | 6.25% |
| RH240216P00230000 | 2023-12-08 3:39PM EST | 230.00 | 11.50 | 0.00 | 0.00 | +5.22 | +83.12% | 179 | 0 | 3.13% |
| RH240216P00240000 | 2023-12-08 3:57PM EST | 240.00 | 15.63 | 0.00 | 0.00 | +7.63 | +95.38% | 31 | 0 | 0.39% |
| RH240216P00250000 | 2023-12-08 3:43PM EST | 250.00 | 21.20 | 0.00 | 0.00 | +9.70 | +84.35% | 34 | 0 | 0.00% |
| RH240216P00260000 | 2023-12-08 3:48PM EST | 260.00 | 27.30 | 0.00 | 0.00 | +12.80 | +88.28% | 8 | 0 | 0.00% |
| RH240216P00270000 | 2023-12-08 3:15PM EST | 270.00 | 32.97 | 0.00 | 0.00 | +14.08 | +74.54% | 8 | 0 | 0.00% |
| RH240216P00280000 | 2023-12-08 3:26PM EST | 280.00 | 40.97 | 0.00 | 0.00 | +17.27 | +72.87% | 5 | 0 | 0.00% |
| RH240216P00290000 | 2023-12-08 10:01AM EST | 290.00 | 50.33 | 0.00 | 0.00 | +22.63 | +81.70% | 10 | 0 | 0.00% |
| RH240216P00300000 | 2023-12-08 10:39AM EST | 300.00 | 59.50 | 0.00 | 0.00 | +25.00 | +72.46% | 1 | 0 | 0.00% |
| RH240216P00310000 | 2023-12-08 10:22AM EST | 310.00 | 67.35 | 0.00 | 0.00 | +27.25 | +67.96% | 1 | 0 | 0.00% |
| RH240216P00320000 | 2023-11-30 9:31AM EST | 320.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240216P00330000 | 2023-10-03 12:01PM EST | 330.00 | 79.40 | 102.10 | 108.00 | 0.00 | - | 5 | 0 | 101.08% |
| RH240216P00340000 | 2023-12-08 10:22AM EST | 340.00 | 96.70 | 0.00 | 0.00 | +30.10 | +45.20% | 1 | 0 | 0.00% |
| RH240216P00350000 | 2023-12-08 2:32PM EST | 350.00 | 103.00 | 0.00 | 0.00 | +28.00 | +37.33% | 2 | 0 | 0.00% |
| RH240216P00360000 | 2023-09-19 9:41AM EST | 360.00 | 76.17 | 126.80 | 130.00 | 0.00 | - | 8 | 3 | 94.53% |
| RH240216P00370000 | 2023-09-15 1:11PM EST | 370.00 | 71.13 | 128.60 | 135.00 | 0.00 | - | 18 | 0 | 72.86% |
| RH240216P00380000 | 2023-10-19 2:53PM EST | 380.00 | 149.30 | 118.00 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| RH240216P00390000 | 2023-10-04 1:59PM EST | 390.00 | 139.60 | 147.10 | 152.10 | 0.00 | - | 39 | 9 | 65.44% |
| RH240216P00400000 | 2023-08-23 10:10AM EST | 400.00 | 68.10 | 133.30 | 138.60 | 0.00 | - | 5 | 6 | 0.00% |
| RH240216P00410000 | 2023-08-23 11:52AM EST | 410.00 | 71.50 | 144.10 | 148.50 | 0.00 | - | 5 | 5 | 0.00% |
| RH240216P00420000 | 2023-10-25 2:18PM EST | 420.00 | 194.80 | 147.20 | 153.50 | 0.00 | - | 31 | 0 | 0.00% |
| RH240216P00430000 | 2023-08-03 9:50AM EST | 430.00 | 61.50 | 67.70 | 69.10 | 0.00 | - | - | 5 | 0.00% |
| RH240216P00470000 | 2023-09-05 12:36PM EST | 470.00 | 94.70 | 227.90 | 231.90 | 0.00 | - | 5 | 0 | 86.87% |
© 2023 Yahoo. Todos los derechos reservados.