Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.890,40 -1.399,93 (-2,32%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517C00135000 | 2023-10-19 2:15PM EDT | 135.00 | 105.80 | 127.60 | 132.40 | 0.00 | - | 1 | 1 | 318.38% |
| RH240517C00145000 | 2023-10-02 10:24AM EDT | 145.00 | 125.90 | 78.90 | 80.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH240517C00155000 | 2023-12-12 11:43AM EDT | 155.00 | 103.90 | 113.10 | 122.00 | 0.00 | - | 3 | 4 | 319.13% |
| RH240517C00160000 | 2023-12-11 12:11PM EDT | 160.00 | 94.05 | 108.20 | 117.50 | 0.00 | - | 1 | 1 | 307.28% |
| RH240517C00165000 | 2023-11-10 1:41PM EDT | 165.00 | 78.50 | 83.10 | 89.20 | 0.00 | - | - | 10 | 123.44% |
| RH240517C00170000 | 2024-02-08 4:17PM EDT | 170.00 | 90.90 | 105.40 | 113.20 | 0.00 | - | 1 | 10 | 320.92% |
| RH240517C00175000 | 2023-11-16 3:23PM EDT | 175.00 | 90.70 | 137.50 | 142.30 | 0.00 | - | - | 1 | 523.39% |
| RH240517C00180000 | 2023-12-08 1:36PM EDT | 180.00 | 71.46 | 88.90 | 95.00 | 0.00 | - | 10 | 10 | 250.17% |
| RH240517C00185000 | 2023-12-08 4:53PM EDT | 185.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240517C00190000 | 2024-03-28 9:52AM EDT | 190.00 | 149.23 | 57.70 | 64.00 | 0.00 | - | 1 | 2 | 85.35% |
| RH240517C00195000 | 2024-04-22 12:39PM EDT | 195.00 | 48.50 | 53.30 | 58.60 | 0.00 | - | 1 | 1 | 80.03% |
| RH240517C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 46.70 | 47.80 | 54.20 | 0.00 | - | 1 | 19 | 74.17% |
| RH240517C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 39.80 | 40.10 | 43.10 | 0.00 | - | 2 | 24 | 66.64% |
| RH240517C00220000 | 2024-04-23 12:58PM EDT | 220.00 | 32.50 | 31.30 | 32.60 | 0.00 | - | 1 | 22 | 55.97% |
| RH240517C00230000 | 2024-04-25 2:41PM EDT | 230.00 | 18.30 | 23.30 | 24.30 | 0.00 | - | 2 | 52 | 52.69% |
| RH240517C00240000 | 2024-04-26 11:13AM EDT | 240.00 | 17.16 | 16.30 | 17.20 | +4.26 | +33.02% | 1 | 217 | 50.32% |
| RH240517C00250000 | 2024-04-26 1:55PM EDT | 250.00 | 11.80 | 10.80 | 11.50 | +3.30 | +38.82% | 145 | 710 | 50.45% |
| RH240517C00260000 | 2024-04-26 3:11PM EDT | 260.00 | 7.60 | 6.70 | 7.30 | +2.10 | +38.18% | 4 | 1,253 | 49.49% |
| RH240517C00270000 | 2024-04-26 3:10PM EDT | 270.00 | 4.55 | 3.90 | 4.30 | +1.55 | +51.67% | 15 | 598 | 48.44% |
| RH240517C00280000 | 2024-04-26 3:24PM EDT | 280.00 | 2.65 | 2.15 | 2.50 | +0.99 | +59.64% | 71 | 388 | 48.50% |
| RH240517C00290000 | 2024-04-26 1:12PM EDT | 290.00 | 1.27 | 1.15 | 1.40 | +0.47 | +58.75% | 12 | 343 | 48.67% |
| RH240517C00300000 | 2024-04-26 3:25PM EDT | 300.00 | 0.80 | 0.65 | 0.85 | +0.30 | +60.00% | 110 | 631 | 50.10% |
| RH240517C00310000 | 2024-04-24 2:07PM EDT | 310.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 22 | 420 | 52.05% |
| RH240517C00320000 | 2024-04-25 9:32AM EDT | 320.00 | 0.40 | 0.20 | 0.50 | +0.20 | +100.00% | 30 | 1,467 | 53.66% |
| RH240517C00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.20 | 0.05 | 0.45 | -0.25 | -55.56% | 6 | 108 | 56.06% |
| RH240517C00340000 | 2024-04-26 11:13AM EDT | 340.00 | 0.33 | 0.05 | 0.50 | -0.12 | -26.67% | 15 | 267 | 61.82% |
| RH240517C00350000 | 2024-04-26 2:27PM EDT | 350.00 | 0.35 | 0.00 | 0.30 | -0.20 | -36.36% | 1 | 458 | 61.33% |
| RH240517C00360000 | 2024-04-26 3:54PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 3 | 201 | 60.35% |
| RH240517C00370000 | 2024-04-23 9:35AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 218 | 77.25% |
| RH240517C00380000 | 2024-04-22 10:31AM EDT | 380.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 15 | 43 | 81.54% |
| RH240517C00390000 | 2024-04-25 12:58PM EDT | 390.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 85.64% |
| RH240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 134 | 89.65% |
| RH240517C00410000 | 2024-04-23 10:57AM EDT | 410.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 44 | 81.05% |
| RH240517C00420000 | 2024-04-23 10:57AM EDT | 420.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 97.27% |
| RH240517C00430000 | 2024-04-05 9:58AM EDT | 430.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 175 | 100.88% |
| RH240517C00440000 | 2024-04-16 12:35PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 80 | 84.77% |
| RH240517C00450000 | 2024-04-16 12:06PM EDT | 450.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 107.81% |
| RH240517C00460000 | 2024-04-05 11:01AM EDT | 460.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 5 | 22 | 111.13% |
| RH240517C00470000 | 2024-04-03 1:06PM EDT | 470.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 384 | 377 | 114.40% |
| RH240517C00480000 | 2024-04-03 1:06PM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 50.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517P00110000 | 2024-01-31 1:38PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH240517P00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 134.57% |
| RH240517P00120000 | 2024-01-17 11:03AM EDT | 120.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 132.42% |
| RH240517P00130000 | 2024-03-27 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 94.53% |
| RH240517P00135000 | 2024-04-19 12:10PM EDT | 135.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 120.51% |
| RH240517P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 94.53% |
| RH240517P00145000 | 2023-11-02 12:54PM EDT | 145.00 | 5.60 | 1.75 | 3.00 | 0.00 | - | - | 2 | 156.64% |
| RH240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 150 | 192 | 101.76% |
| RH240517P00155000 | 2023-12-15 10:39AM EDT | 155.00 | 1.55 | 0.45 | 4.80 | 0.00 | - | 2 | 7 | 144.04% |
| RH240517P00160000 | 2024-04-25 11:52AM EDT | 160.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 300 | 80.86% |
| RH240517P00165000 | 2024-04-15 11:59AM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 9 | 21 | 77.34% |
| RH240517P00170000 | 2024-03-26 9:49AM EDT | 170.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 93.75% |
| RH240517P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 0.27 | 0.05 | 0.50 | +0.17 | +170.00% | 1 | 207 | 72.07% |
| RH240517P00180000 | 2024-04-25 10:17AM EDT | 180.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 10 | 249 | 72.66% |
| RH240517P00185000 | 2024-04-25 2:18PM EDT | 185.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 15 | 83 | 68.02% |
| RH240517P00190000 | 2024-04-26 10:34AM EDT | 190.00 | 0.57 | 0.15 | 0.55 | +0.22 | +62.86% | 3 | 127 | 59.52% |
| RH240517P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 0.57 | 0.20 | 0.65 | -0.03 | -5.00% | 4 | 864 | 56.49% |
| RH240517P00200000 | 2024-04-26 9:39AM EDT | 200.00 | 0.60 | 0.20 | 0.60 | -0.22 | -26.83% | 11 | 1,274 | 50.98% |
| RH240517P00210000 | 2024-04-25 2:38PM EDT | 210.00 | 0.85 | 0.85 | 1.00 | -0.95 | -52.78% | 4 | 338 | 50.42% |
| RH240517P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 1.85 | 1.85 | 1.95 | -1.45 | -43.94% | 5 | 292 | 48.00% |
| RH240517P00230000 | 2024-04-26 2:06PM EDT | 230.00 | 4.00 | 3.60 | 3.90 | -1.50 | -27.27% | 9 | 646 | 47.31% |
| RH240517P00240000 | 2024-04-26 2:59PM EDT | 240.00 | 6.50 | 6.60 | 7.00 | -3.10 | -32.29% | 6 | 353 | 46.54% |
| RH240517P00250000 | 2024-04-26 1:51PM EDT | 250.00 | 11.00 | 11.10 | 11.50 | -4.83 | -30.51% | 34 | 564 | 45.89% |
| RH240517P00260000 | 2024-04-26 3:11PM EDT | 260.00 | 16.20 | 16.70 | 17.70 | -7.95 | -32.92% | 2 | 246 | 46.44% |
| RH240517P00270000 | 2024-04-26 12:36PM EDT | 270.00 | 24.35 | 23.60 | 24.70 | +0.38 | +1.59% | 1 | 481 | 44.81% |
| RH240517P00280000 | 2024-04-26 12:13PM EDT | 280.00 | 32.95 | 31.80 | 33.20 | +0.40 | +1.23% | 3 | 233 | 45.85% |
| RH240517P00290000 | 2024-04-23 2:45PM EDT | 290.00 | 41.00 | 40.90 | 42.40 | 0.00 | - | 3 | 347 | 47.85% |
| RH240517P00300000 | 2024-04-19 12:13PM EDT | 300.00 | 58.94 | 49.10 | 52.20 | 0.00 | - | 1 | 319 | 53.22% |
| RH240517P00310000 | 2024-04-24 2:20PM EDT | 310.00 | 59.30 | 57.50 | 63.10 | 0.00 | - | 66 | 12 | 69.34% |
| RH240517P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 81.02 | 68.10 | 75.00 | 0.00 | - | 1 | 4 | 56.20% |
| RH240517P00330000 | 2024-04-18 9:54AM EDT | 330.00 | 86.10 | 77.00 | 83.80 | 0.00 | - | 1 | 1 | 89.51% |
| RH240517P00340000 | 2024-04-19 1:54PM EDT | 340.00 | 96.50 | 87.40 | 93.40 | 0.00 | - | 1 | 1 | 92.35% |
| RH240517P00350000 | 2024-04-11 11:07AM EDT | 350.00 | 88.10 | 97.00 | 105.40 | 0.00 | - | 1 | 0 | 59.08% |
| RH240517P00360000 | 2024-04-12 3:24PM EDT | 360.00 | 105.70 | 106.90 | 113.80 | 0.00 | - | 1 | 0 | 108.33% |
| RH240517P00370000 | 2024-04-10 2:38PM EDT | 370.00 | 112.00 | 117.90 | 123.00 | 0.00 | - | 13 | 0 | 105.42% |
| RH240517P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 136.20 | 127.00 | 133.80 | 0.00 | - | 2 | 0 | 119.53% |
| RH240517P00440000 | 2024-04-01 9:43AM EDT | 440.00 | 94.70 | 188.00 | 192.60 | 0.00 | - | 2 | 0 | 132.45% |
| RH240517P00450000 | 2024-03-28 11:22AM EDT | 450.00 | 106.40 | 197.00 | 205.10 | 0.00 | - | 2 | 0 | 166.47% |
© 2024 Yahoo. Todos los derechos reservados.