Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
278,41-8,28 (-2,89%)
Al cierre: 04:00PM EDT
278,05 -0,36 (-0,13%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240621C001200002023-12-14 1:48PM EDT120.00203.00147.00156.500.00-110.00%
RH240621C001600002024-02-05 11:26AM EDT160.0091.00110.70117.300.00-1010.00%
RH240621C001650002023-12-26 10:41AM EDT165.00142.30109.20117.200.00-45131.08%
RH240621C001700002023-12-26 10:41AM EDT170.00142.70104.50112.800.00-41673.54%
RH240621C001750002023-12-11 10:53AM EDT175.0081.7098.00105.200.00-2399.07%
RH240621C001800002023-10-04 10:13AM EDT180.0088.2078.6080.700.00--10.00%
RH240621C001850002023-12-04 4:14PM EDT185.00116.200.000.000.00--00.00%
RH240621C001900002024-03-11 10:04AM EDT190.0088.6680.5088.300.00-110.00%
RH240621C001950002024-04-16 3:05PM EDT195.0054.1082.8089.100.00-6786.78%
RH240621C002000002024-01-19 3:50PM EDT200.0069.5075.3079.500.00-5767.21%
RH240621C002100002024-05-09 2:20PM EDT210.0081.7869.6075.000.00-13881.81%
RH240621C002200002024-04-25 9:49AM EDT220.0031.5260.6065.000.00-32074.66%
RH240621C002300002024-05-16 10:47AM EDT230.0068.5252.6055.400.00-14070.58%
RH240621C002400002024-05-15 12:17PM EDT240.0061.5044.6047.000.00-9115367.76%
RH240621C002500002024-05-16 3:10PM EDT250.0047.7037.2039.400.00-115665.84%
RH240621C002600002024-05-16 9:36AM EDT260.0043.8231.1032.700.00-164665.57%
RH240621C002700002024-05-17 3:32PM EDT270.0027.5025.7026.40-16.06-36.87%248264.76%
RH240621C002800002024-05-17 10:52AM EDT280.0025.1020.6021.30-3.20-11.31%238264.03%
RH240621C002900002024-05-16 12:48PM EDT290.0024.7516.2016.900.00-1138163.27%
RH240621C003000002024-05-17 3:54PM EDT300.0012.9012.8013.20-4.50-25.86%565663.00%
RH240621C003100002024-05-17 2:56PM EDT310.0011.209.8010.40-2.80-20.00%919162.82%
RH240621C003200002024-05-17 1:31PM EDT320.009.007.508.00-2.20-19.64%927862.63%
RH240621C003300002024-05-16 1:04PM EDT330.0010.105.706.100.00-737962.56%
RH240621C003400002024-05-17 1:18PM EDT340.005.364.204.70-3.84-41.74%1233862.51%
RH240621C003500002024-05-17 2:57PM EDT350.003.783.203.60-1.58-29.48%2279762.87%
RH240621C003600002024-05-17 11:22AM EDT360.003.102.352.80-2.10-40.38%219163.14%
RH240621C003700002024-05-17 11:22AM EDT370.002.601.802.10-0.68-20.73%112963.45%
RH240621C003800002024-05-16 2:02PM EDT380.002.511.351.600.00-120963.79%
RH240621C003900002024-04-11 2:16PM EDT390.001.501.802.100.00-335771.95%
RH240621C004000002024-05-16 1:59PM EDT400.001.490.550.900.00-1092962.84%
RH240621C004100002024-04-02 11:27AM EDT410.005.080.150.950.00-118063.35%
RH240621C004200002024-05-14 11:20AM EDT420.001.380.253.000.00-331280.46%
RH240621C004300002024-05-14 11:20AM EDT430.000.960.201.250.00-33672.73%
RH240621C004400002024-05-13 2:08PM EDT440.000.770.151.250.00-397475.39%
RH240621C004500002024-05-13 9:59AM EDT450.000.750.102.250.00-129985.38%
RH240621C004600002024-04-23 12:00PM EDT460.000.390.051.100.00-26078.86%
RH240621C004700002024-04-01 11:49AM EDT470.002.850.001.500.00-6126284.94%
RH240621C004800002024-04-04 9:52AM EDT480.001.000.050.850.00-111581.40%
RH240621C004900002024-04-01 1:16PM EDT490.001.650.004.800.00-190110.61%
RH240621C005000002024-05-06 12:03PM EDT500.000.200.000.750.00-165584.28%
RH240621C005200002024-05-13 12:56PM EDT520.000.150.004.300.00-155116.75%
RH240621C005400002024-03-28 2:33PM EDT540.001.050.000.650.00-56091.75%
RH240621C005600002023-12-14 1:12PM EDT560.003.030.154.800.00-2033130.47%
RH240621C005800002024-05-14 10:37AM EDT580.000.050.004.300.00-2034131.96%
RH240621C006000002024-05-16 9:30AM EDT600.000.050.000.100.00-468185.55%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240621P001100002024-05-17 2:56PM EDT110.000.050.050.100.00-20953114.84%
RH240621P001150002024-05-16 2:12PM EDT115.000.050.000.150.00-457109.57%
RH240621P001200002024-05-16 2:14PM EDT120.000.050.050.200.00-103440110.55%
RH240621P001250002024-04-25 2:53PM EDT125.000.150.050.200.00-3419105.66%
RH240621P001300002024-05-13 10:44AM EDT130.000.050.050.150.00-204698.24%
RH240621P001350002024-05-15 9:59AM EDT135.000.050.050.450.00-71101104.79%
RH240621P001400002024-02-08 2:07PM EDT140.001.570.301.550.00-231122.10%
RH240621P001450002024-04-15 9:33AM EDT145.000.570.000.000.00-204250.00%
RH240621P001500002024-05-07 9:53AM EDT150.000.150.050.500.00-38291.99%
RH240621P001550002024-03-28 9:48AM EDT155.000.400.251.250.00-111102.15%
RH240621P001600002024-05-17 2:48PM EDT160.000.800.100.75+0.70+700.00%1011888.67%
RH240621P001650002024-05-17 9:57AM EDT165.000.200.050.80+0.05+33.33%15139584.28%
RH240621P001700002024-05-14 1:55PM EDT170.000.230.100.850.00-212781.45%
RH240621P001750002024-05-16 2:13PM EDT175.000.250.102.000.00-4410188.77%
RH240621P001800002024-05-16 2:13PM EDT180.001.000.101.35+0.75+300.00%210578.52%
RH240621P001850002024-05-16 2:57PM EDT185.000.350.152.450.00-35070083.18%
RH240621P001900002024-05-16 2:57PM EDT190.000.450.202.750.00-351580.79%
RH240621P001950002024-05-16 2:57PM EDT195.000.600.302.900.00-551177.64%
RH240621P002000002024-05-17 3:58PM EDT200.001.150.902.15+0.40+53.33%121,03772.33%
RH240621P002100002024-05-17 1:19PM EDT210.001.471.652.10+0.02+1.38%81,21566.85%
RH240621P002200002024-05-17 3:41PM EDT220.002.802.553.00+0.30+12.00%61,14264.70%
RH240621P002300002024-05-17 3:32PM EDT230.004.004.004.40+0.81+25.39%1561563.57%
RH240621P002400002024-05-17 2:11PM EDT240.005.506.006.60+0.70+14.58%1556563.18%
RH240621P002500002024-05-17 3:59PM EDT250.008.988.609.20+1.98+28.29%5158562.24%
RH240621P002600002024-05-17 3:59PM EDT260.0012.3112.0012.70+2.61+26.91%831061.86%
RH240621P002700002024-05-16 3:13PM EDT270.0014.8016.1016.60+1.90+14.73%1137360.83%
RH240621P002800002024-05-17 3:59PM EDT280.0021.2621.0021.60+4.06+23.60%1058660.38%
RH240621P002900002024-05-17 3:36PM EDT290.0026.1726.7027.60+3.32+14.53%31,14460.33%
RH240621P003000002024-05-17 3:36PM EDT300.0032.3733.0033.90+5.17+19.01%895059.49%
RH240621P003100002024-05-17 10:44AM EDT310.0035.3039.8041.60+3.08+9.56%226659.55%
RH240621P003200002024-05-17 3:53PM EDT320.0047.7747.3049.30+9.06+23.40%112258.84%
RH240621P003300002024-05-09 9:40AM EDT330.0055.9055.4057.600.00-29458.46%
RH240621P003400002024-04-24 3:54PM EDT340.0088.0460.8067.500.00-212752.84%
RH240621P003500002024-05-13 1:00PM EDT350.0056.7071.9076.300.00-86157.79%
RH240621P003600002024-04-11 9:33AM EDT360.0097.0068.3075.800.00-520.00%
RH240621P003700002024-05-13 3:34PM EDT370.0081.1088.9094.600.00-161670.64%
RH240621P003800002024-05-15 3:33PM EDT380.0084.8098.50104.400.00-131273.96%
RH240621P003900002024-04-02 9:34AM EDT390.0073.240.000.000.00-100.00%
RH240621P004000002024-04-24 2:20PM EDT400.00151.90118.00124.400.00-33082.53%
RH240621P004100002024-04-10 2:50PM EDT410.00151.80116.10123.100.00-5100.00%
RH240621P004200002024-03-28 3:50PM EDT420.0076.30168.20172.700.00-100195.18%
RH240621P004300002023-08-29 2:26PM EDT430.0096.60169.30172.800.00-10168.90%
RH240621P004400002023-08-25 1:48PM EDT440.00116.30173.10178.900.00-11154.99%
RH240621P004600002023-07-17 9:30AM EDT460.00105.350.000.000.00--10.00%
RH240621P005000002023-09-08 11:48AM EDT500.00181.33248.10255.400.00-20235.26%
RH240621P005200002023-07-14 1:04PM EDT520.00150.80154.40157.800.00--20.00%
RH240621P005400002023-08-24 11:45AM EDT540.00186.10273.70278.700.00-10193.46%
RH240621P006000002023-09-08 11:48AM EDT600.00281.28349.70354.900.00-20271.50%