Mercados españoles cerrados
S&P 500
5.069,59 -46,58 (-0,91%) Nasdaq
15.804,33 -178,75 (-1,12%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0680 -0,0045 (-0,42%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 47.45 | 49.40 | 55.80 | 0.00 | - | 1 | 1 | 72.84% |
| RH240524C00205000 | 2024-04-24 10:05AM EDT | 205.00 | 50.10 | 44.70 | 50.70 | 0.00 | - | - | 1 | 67.65% |
| RH240524C00240000 | 2024-04-25 12:59PM EDT | 240.00 | 14.70 | 18.90 | 20.80 | 0.00 | - | 2 | 2 | 55.75% |
| RH240524C00245000 | 2024-04-25 11:11AM EDT | 245.00 | 11.50 | 15.70 | 17.90 | 0.00 | - | 1 | 4 | 54.67% |
| RH240524C00250000 | 2024-04-24 9:46AM EDT | 250.00 | 14.80 | 13.20 | 15.80 | 0.00 | - | 11 | 20 | 55.44% |
| RH240524C00255000 | 2024-04-30 9:31AM EDT | 255.00 | 12.90 | 11.00 | 12.80 | +1.90 | +17.27% | 1 | 2 | 54.00% |
| RH240524C00260000 | 2024-04-29 10:36AM EDT | 260.00 | 12.50 | 6.60 | 10.20 | 0.00 | - | 3 | 13 | 54.99% |
| RH240524C00265000 | 2024-04-29 12:11PM EDT | 265.00 | 10.50 | 5.40 | 8.40 | 0.00 | - | 2 | 9 | 54.62% |
| RH240524C00270000 | 2024-04-29 1:29PM EDT | 270.00 | 9.00 | 6.00 | 6.80 | 0.00 | - | 1 | 9 | 52.34% |
| RH240524C00275000 | 2024-04-26 3:34PM EDT | 275.00 | 5.50 | 4.70 | 5.50 | 0.00 | - | 5 | 21 | 51.95% |
| RH240524C00280000 | 2024-04-30 11:07AM EDT | 280.00 | 4.80 | 3.90 | 4.40 | -1.01 | -17.38% | 1 | 17 | 52.28% |
| RH240524C00285000 | 2024-04-29 3:52PM EDT | 285.00 | 4.23 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 52.25% |
| RH240524C00290000 | 2024-04-24 10:44AM EDT | 290.00 | 2.65 | 2.35 | 2.85 | 0.00 | - | 1 | 78 | 52.20% |
| RH240524C00300000 | 2024-04-29 12:56PM EDT | 300.00 | 2.20 | 1.45 | 1.85 | 0.00 | - | 1 | 42 | 52.73% |
| RH240524C00305000 | 2024-04-29 10:05AM EDT | 305.00 | 1.70 | 1.15 | 1.50 | 0.00 | - | 1 | 2 | 53.16% |
| RH240524C00310000 | 2024-04-19 3:06PM EDT | 310.00 | 0.90 | 0.90 | 1.25 | 0.00 | - | 2 | 3 | 53.74% |
| RH240524C00320000 | 2024-04-15 1:31PM EDT | 320.00 | 1.43 | 0.25 | 0.90 | 0.00 | - | 1 | 3 | 52.73% |
| RH240524C00325000 | 2024-04-16 10:29AM EDT | 325.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | - | 1 | 60.25% |
| RH240524C00330000 | 2024-04-10 10:07AM EDT | 330.00 | 2.80 | 0.20 | 1.50 | 0.00 | - | - | 1 | 62.26% |
| RH240524C00335000 | 2024-04-09 11:40AM EDT | 335.00 | 5.20 | 0.20 | 1.45 | 0.00 | - | - | 1 | 64.50% |
| RH240524C00340000 | 2024-04-16 12:40PM EDT | 340.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 3 | 4 | 66.68% |
| RH240524C00345000 | 2024-04-22 10:50AM EDT | 345.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 69.17% |
| RH240524C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 71.19% |
| RH240524C00365000 | 2024-04-04 2:34PM EDT | 365.00 | 2.35 | 0.05 | 1.50 | 0.00 | - | 2 | 0 | 78.13% |
| RH240524C00370000 | 2024-04-04 2:35PM EDT | 370.00 | 1.90 | 0.00 | 4.10 | 0.00 | - | 2 | 1 | 97.12% |
| RH240524C00450000 | 2024-04-09 10:20AM EDT | 450.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 6 | 133.30% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524P00170000 | 2024-04-22 9:38AM EDT | 170.00 | 0.54 | 0.05 | 1.50 | 0.00 | - | - | 4 | 85.21% |
| RH240524P00180000 | 2024-04-16 10:41AM EDT | 180.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | - | 1 | 74.41% |
| RH240524P00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.38 | 0.10 | 1.50 | 0.00 | - | 67 | 22 | 69.65% |
| RH240524P00195000 | 2024-04-15 12:23PM EDT | 195.00 | 1.15 | 0.20 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RH240524P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 1 | 3 | 56.59% |
| RH240524P00210000 | 2024-04-25 2:14PM EDT | 210.00 | 2.90 | 1.60 | 1.95 | 0.00 | - | 1 | 8 | 54.81% |
| RH240524P00215000 | 2024-04-24 12:39PM EDT | 215.00 | 3.10 | 2.25 | 2.65 | 0.00 | - | 7 | 8 | 54.48% |
| RH240524P00220000 | 2024-04-17 1:29PM EDT | 220.00 | 5.50 | 3.00 | 3.50 | 0.00 | - | 3 | 5 | 53.80% |
| RH240524P00225000 | 2024-04-24 2:47PM EDT | 225.00 | 4.30 | 4.00 | 4.60 | 0.00 | - | 26 | 92 | 53.42% |
| RH240524P00230000 | 2024-04-29 1:46PM EDT | 230.00 | 3.95 | 5.20 | 5.60 | 0.00 | - | 10 | 16 | 52.16% |
| RH240524P00235000 | 2024-04-25 2:04PM EDT | 235.00 | 9.31 | 6.70 | 7.30 | 0.00 | - | 10 | 3 | 52.15% |
| RH240524P00240000 | 2024-04-30 11:32AM EDT | 240.00 | 7.60 | 8.50 | 11.40 | -5.80 | -43.28% | 1 | 18 | 56.47% |
| RH240524P00245000 | 2024-04-30 11:32AM EDT | 245.00 | 9.50 | 10.50 | 11.40 | +1.00 | +11.76% | 1 | 8 | 51.64% |
| RH240524P00250000 | 2024-04-29 2:51PM EDT | 250.00 | 8.60 | 12.70 | 16.20 | 0.00 | - | 1 | 19 | 55.55% |
| RH240524P00255000 | 2024-04-18 1:04PM EDT | 255.00 | 18.74 | 15.30 | 18.90 | 0.00 | - | 11 | 14 | 55.07% |
| RH240524P00260000 | 2024-04-25 3:23PM EDT | 260.00 | 23.75 | 18.30 | 20.00 | 0.00 | - | 1 | 5 | 51.18% |
| RH240524P00265000 | 2024-04-16 3:28PM EDT | 265.00 | 26.80 | 21.50 | 25.10 | 0.00 | - | - | 1 | 54.52% |
| RH240524P00270000 | 2024-04-10 12:35PM EDT | 270.00 | 19.10 | 24.60 | 27.10 | 0.00 | - | - | 1 | 50.28% |
| RH240524P00275000 | 2024-04-24 2:14PM EDT | 275.00 | 29.40 | 28.50 | 30.90 | 0.00 | - | 3 | 0 | 50.44% |
| RH240524P00280000 | 2024-04-26 12:13PM EDT | 280.00 | 33.72 | 32.40 | 35.60 | 0.00 | - | 2 | 17 | 51.90% |
| RH240524P00295000 | 2024-04-11 11:02AM EDT | 295.00 | 38.41 | 45.00 | 49.10 | 0.00 | - | - | 1 | 52.84% |
| RH240524P00300000 | 2024-04-04 10:31AM EDT | 300.00 | 19.40 | 48.70 | 53.60 | 0.00 | - | 2 | 2 | 66.80% |
| RH240524P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 65.08 | 56.70 | 63.10 | 0.00 | - | 2 | 2 | 71.08% |
| RH240524P00315000 | 2024-04-19 2:41PM EDT | 315.00 | 76.16 | 61.40 | 68.00 | 0.00 | - | 1 | 1 | 73.90% |
| RH240524P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 91.02 | 76.20 | 82.70 | 0.00 | - | 1 | 0 | 81.49% |
© 2024 Yahoo. Todos los derechos reservados.