Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
245,63+1,90 (+0,78%)
A partir del 02:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240517C001350002023-10-19 2:15PM EDT135.00105.80127.60132.400.00-11286.33%
RH240517C001450002023-10-02 10:24AM EDT145.00125.9078.9080.800.00-120.00%
RH240517C001550002023-12-12 11:43AM EDT155.00103.90113.10122.000.00-34282.82%
RH240517C001600002023-12-11 12:11PM EDT160.0094.05108.20117.500.00-11272.25%
RH240517C001650002023-11-10 1:41PM EDT165.0078.5083.1089.200.00--10130.73%
RH240517C001700002024-02-08 4:17PM EDT170.0090.90105.40113.200.00-110282.18%
RH240517C001750002023-11-16 3:23PM EDT175.0090.70137.50142.300.00--1452.25%
RH240517C001800002023-12-08 1:36PM EDT180.0071.4688.9095.000.00-1010222.24%
RH240517C001850002023-12-08 4:53PM EDT185.0069.100.000.000.00-200.00%
RH240517C001900002024-03-28 9:52AM EDT190.00149.2354.2059.600.00-1261.96%
RH240517C001950002023-12-04 4:15PM EDT195.00105.100.000.000.00--00.00%
RH240517C002000002024-03-28 9:52AM EDT200.00139.3146.2047.400.00-11950.98%
RH240517C002100002024-04-17 2:28PM EDT210.0039.1037.3038.300.00-31752.78%
RH240517C002200002024-04-16 11:54AM EDT220.0030.3929.3030.100.00-52051.23%
RH240517C002300002024-04-18 11:12AM EDT230.0025.5022.0022.70+2.37+10.25%44649.56%
RH240517C002400002024-04-18 1:29PM EDT240.0017.6016.0016.40+0.90+5.39%1615848.28%
RH240517C002500002024-04-18 1:40PM EDT250.0011.4011.1011.40-0.20-1.72%26354047.57%
RH240517C002600002024-04-18 12:50PM EDT260.008.307.507.800.00-301,21647.82%
RH240517C002700002024-04-18 1:02PM EDT270.005.554.705.10+0.05+0.91%7256847.72%
RH240517C002800002024-04-18 12:35PM EDT280.003.603.003.20+0.34+10.43%6341147.53%
RH240517C002900002024-04-18 1:02PM EDT290.002.201.852.00+0.06+2.80%5436047.80%
RH240517C003000002024-04-18 10:18AM EDT300.001.201.101.30-0.15-11.11%462948.77%
RH240517C003100002024-04-18 12:17PM EDT310.000.950.700.85+0.20+26.67%242349.78%
RH240517C003200002024-04-16 3:10PM EDT320.000.600.400.800.00-201,47051.47%
RH240517C003300002024-04-17 2:27PM EDT330.000.460.300.65+0.01+2.22%111653.96%
RH240517C003400002024-04-17 2:46PM EDT340.000.250.250.75-0.25-50.00%124658.84%
RH240517C003500002024-04-18 12:25PM EDT350.000.250.200.65+0.01+4.17%4546661.43%
RH240517C003600002024-04-17 2:27PM EDT360.000.250.100.750.00-1220165.38%
RH240517C003700002024-04-11 1:19PM EDT370.000.600.000.700.00-422167.29%
RH240517C003800002024-04-11 3:41PM EDT380.000.320.000.700.00-34670.85%
RH240517C003900002024-04-16 11:23AM EDT390.000.350.000.700.00-24674.32%
RH240517C004000002024-04-12 10:32AM EDT400.000.400.000.650.00-113476.90%
RH240517C004100002024-04-15 12:40PM EDT410.000.200.000.200.00-14869.43%
RH240517C004200002024-04-10 3:53PM EDT420.000.400.000.650.00-102283.25%
RH240517C004300002024-04-05 9:58AM EDT430.000.300.000.650.00-117586.28%
RH240517C004400002024-04-16 12:35PM EDT440.000.050.000.100.00-268072.27%
RH240517C004500002024-04-16 12:06PM EDT450.000.050.000.650.00-43192.09%
RH240517C004600002024-04-05 11:01AM EDT460.000.400.000.650.00-52294.82%
RH240517C004700002024-04-03 1:06PM EDT470.000.200.000.650.00-38437797.56%
RH240517C004800002024-04-03 1:06PM EDT480.000.200.000.650.00-1514100.20%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240517P001100002024-01-31 1:38PM EDT110.000.250.000.000.00-2650.00%
RH240517P001150002024-03-27 10:42AM EDT115.000.650.000.150.00-13102.34%
RH240517P001200002024-01-17 11:03AM EDT120.000.420.000.400.00-25109.08%
RH240517P001300002024-03-27 3:59PM EDT130.000.100.000.050.00-2377.73%
RH240517P001350002024-03-28 10:01AM EDT135.000.100.000.650.00-1599.02%
RH240517P001400002024-03-27 3:52PM EDT140.000.150.000.150.00-304877.54%
RH240517P001450002023-11-02 12:54PM EDT145.005.601.753.000.00--2128.78%
RH240517P001500002024-03-27 3:41PM EDT150.000.350.000.300.00-15019274.80%
RH240517P001550002023-12-15 10:39AM EDT155.001.550.454.800.00-27118.16%
RH240517P001600002024-04-15 2:12PM EDT160.000.160.050.300.00-5528967.29%
RH240517P001650002024-04-15 11:59AM EDT165.000.300.050.800.00-92171.97%
RH240517P001700002024-03-26 9:49AM EDT170.000.700.050.850.00-1367.92%
RH240517P001750002024-04-17 11:30AM EDT175.000.370.100.950.00-520765.04%
RH240517P001800002024-04-17 10:16AM EDT180.000.500.151.050.00-225461.91%
RH240517P001850002024-04-16 3:18PM EDT185.000.500.100.850.00-54254.88%
RH240517P001900002024-04-17 3:20PM EDT190.000.800.250.900.00-310552.34%
RH240517P001950002024-04-17 3:06PM EDT195.001.080.901.050.00-3778153.56%
RH240517P002000002024-04-18 11:24AM EDT200.001.051.251.40-0.45-30.00%391,27052.59%
RH240517P002100002024-04-17 3:15PM EDT210.002.592.302.450.00-1229850.81%
RH240517P002200002024-04-18 1:34PM EDT220.003.904.004.30-0.30-7.14%1126150.38%
RH240517P002300002024-04-18 11:19AM EDT230.005.676.707.00-2.03-26.36%22141149.29%
RH240517P002400002024-04-18 10:58AM EDT240.009.6010.4010.80-1.40-12.73%6525248.40%
RH240517P002500002024-04-18 1:51PM EDT250.0015.4015.5016.00-0.28-1.79%7557948.40%
RH240517P002600002024-04-18 1:23PM EDT260.0021.3021.7022.40-0.30-1.39%2423848.69%
RH240517P002700002024-04-18 10:45AM EDT270.0027.3029.0029.80-1.78-6.12%547849.14%
RH240517P002800002024-04-17 10:40AM EDT280.0037.8837.2038.30-0.63-1.64%123551.28%
RH240517P002900002024-04-18 10:02AM EDT290.0047.2045.9047.20+1.40+3.06%134853.09%
RH240517P003000002024-04-18 1:50PM EDT300.0055.3055.3057.10-1.60-2.81%232053.16%
RH240517P003100002024-04-15 1:59PM EDT310.0058.6361.9067.600.00-413169.19%
RH240517P003200002024-04-17 1:44PM EDT320.0078.5071.8077.200.00-25672.72%
RH240517P003300002024-04-18 9:54AM EDT330.0086.1081.5087.80+4.00+4.87%1282.70%
RH240517P003400002024-04-17 1:44PM EDT340.0092.9092.6097.400.00-17261.23%
RH240517P003500002024-04-11 11:07AM EDT350.0088.10101.90107.800.00-1062.70%
RH240517P003600002024-04-12 3:24PM EDT360.00105.70111.90117.500.00-1063.09%
RH240517P003700002024-04-10 2:38PM EDT370.00112.00121.50127.200.00-13099.04%
RH240517P003800002024-04-18 10:03AM EDT380.00136.20132.50137.50+91.82+206.89%2177.54%
RH240517P004400002024-04-01 9:43AM EDT440.0094.70191.80197.700.00-2091.21%
RH240517P004500002024-03-28 11:22AM EDT450.00106.40203.10208.100.00-20112.33%