Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.579,34 +674,88 (+1,93%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621C00120000 | 2023-09-11 11:00AM EST | 120.00 | 202.50 | 133.10 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| RH240621C00160000 | 2023-11-14 11:56AM EST | 160.00 | 106.43 | 130.90 | 137.50 | 0.00 | - | 10 | 10 | 76.01% |
| RH240621C00170000 | 2023-10-27 12:21PM EST | 170.00 | 66.08 | 109.30 | 112.20 | 0.00 | - | 11 | 0 | 0.00% |
| RH240621C00175000 | 2023-10-03 11:01AM EST | 175.00 | 94.51 | 69.50 | 71.10 | 0.00 | - | 4 | 2 | 0.00% |
| RH240621C00180000 | 2023-10-04 9:13AM EST | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 0.00% |
| RH240621C00210000 | 2023-12-01 3:34PM EST | 210.00 | 92.10 | 90.30 | 96.70 | +8.80 | +10.56% | 4 | 68 | 65.03% |
| RH240621C00220000 | 2023-11-29 10:29AM EST | 220.00 | 75.00 | 83.80 | 86.80 | 0.00 | - | 1 | 12 | 62.01% |
| RH240621C00230000 | 2023-12-01 10:56AM EST | 230.00 | 70.50 | 76.40 | 80.30 | +2.96 | +4.38% | 1 | 21 | 60.72% |
| RH240621C00240000 | 2023-12-01 1:34PM EST | 240.00 | 69.30 | 70.40 | 73.20 | +10.35 | +17.56% | 4 | 29 | 59.63% |
| RH240621C00250000 | 2023-11-27 10:45AM EST | 250.00 | 64.71 | 64.00 | 66.40 | +11.34 | +21.25% | 1 | 19 | 58.10% |
| RH240621C00260000 | 2023-11-29 3:22PM EST | 260.00 | 50.00 | 58.50 | 60.80 | 0.00 | - | 7 | 59 | 57.58% |
| RH240621C00270000 | 2023-12-01 3:30PM EST | 270.00 | 53.16 | 52.70 | 54.40 | +9.83 | +22.69% | 1 | 254 | 55.97% |
| RH240621C00280000 | 2023-11-29 3:42PM EST | 280.00 | 43.00 | 46.70 | 49.90 | +3.40 | +8.59% | 1 | 10 | 55.05% |
| RH240621C00290000 | 2023-11-28 1:12PM EST | 290.00 | 34.10 | 42.50 | 44.10 | 0.00 | - | 1 | 30 | 54.07% |
| RH240621C00300000 | 2023-11-30 2:05PM EST | 300.00 | 35.80 | 38.50 | 39.90 | +3.80 | +11.87% | 3 | 183 | 53.78% |
| RH240621C00310000 | 2023-11-29 3:16PM EST | 310.00 | 28.30 | 34.20 | 36.00 | 0.00 | - | 1 | 41 | 53.13% |
| RH240621C00320000 | 2023-11-30 10:19AM EST | 320.00 | 24.80 | 30.40 | 31.60 | 0.00 | - | 1 | 69 | 52.13% |
| RH240621C00330000 | 2023-11-29 11:01AM EST | 330.00 | 23.00 | 26.90 | 28.10 | 0.00 | - | 2 | 44 | 51.48% |
| RH240621C00340000 | 2023-11-13 10:21AM EST | 340.00 | 9.60 | 23.90 | 24.90 | 0.00 | - | 1 | 59 | 50.98% |
| RH240621C00350000 | 2023-11-29 10:47AM EST | 350.00 | 17.50 | 21.20 | 22.30 | 0.00 | - | 2 | 237 | 50.71% |
| RH240621C00360000 | 2023-11-22 2:43PM EST | 360.00 | 15.10 | 18.00 | 21.00 | 0.00 | - | 3 | 30 | 50.64% |
| RH240621C00370000 | 2023-11-29 3:59PM EST | 370.00 | 12.90 | 16.30 | 17.30 | 0.00 | - | 65 | 108 | 50.35% |
| RH240621C00380000 | 2023-10-26 12:10PM EST | 380.00 | 4.50 | 11.30 | 11.80 | 0.00 | - | 22 | 0 | 44.99% |
| RH240621C00390000 | 2023-11-27 11:48AM EST | 390.00 | 9.63 | 12.80 | 13.70 | 0.00 | - | 1 | 142 | 50.05% |
| RH240621C00400000 | 2023-11-20 1:44PM EST | 400.00 | 9.20 | 11.20 | 11.90 | 0.00 | - | 2 | 330 | 49.49% |
| RH240621C00410000 | 2023-10-12 2:10PM EST | 410.00 | 4.30 | 3.50 | 4.00 | 0.00 | - | 8 | 57 | 36.84% |
| RH240621C00420000 | 2023-11-27 11:48AM EST | 420.00 | 6.40 | 8.50 | 9.30 | 0.00 | - | 1 | 26 | 49.17% |
| RH240621C00430000 | 2023-11-15 2:19PM EST | 430.00 | 6.80 | 7.50 | 8.10 | +1.60 | +30.77% | 1 | 9 | 48.82% |
| RH240621C00440000 | 2023-11-30 11:30AM EST | 440.00 | 5.30 | 6.60 | 7.20 | 0.00 | - | 1 | 19 | 48.80% |
| RH240621C00450000 | 2023-11-28 10:17AM EST | 450.00 | 4.30 | 5.70 | 6.40 | 0.00 | - | 1 | 90 | 48.79% |
| RH240621C00460000 | 2023-10-13 8:54AM EST | 460.00 | 2.20 | 1.75 | 2.05 | 0.00 | - | 1 | 3 | 38.61% |
| RH240621C00470000 | 2023-10-13 9:43AM EST | 470.00 | 1.90 | 1.55 | 1.85 | 0.00 | - | 1 | 72 | 39.12% |
| RH240621C00480000 | 2023-11-15 11:00AM EST | 480.00 | 2.90 | 3.90 | 4.40 | 0.00 | - | 2 | 113 | 48.52% |
| RH240621C00490000 | 2023-09-11 9:32AM EST | 490.00 | 9.10 | 2.15 | 2.40 | 0.00 | - | 10 | 18 | 43.73% |
| RH240621C00500000 | 2023-11-14 11:56AM EST | 500.00 | 1.88 | 3.00 | 3.40 | 0.00 | - | 10 | 314 | 48.30% |
| RH240621C00520000 | 2023-11-30 2:54PM EST | 520.00 | 2.20 | 2.35 | 2.70 | 0.00 | - | 1 | 8 | 48.38% |
| RH240621C00540000 | 2023-11-29 11:02AM EST | 540.00 | 1.60 | 1.80 | 2.20 | 0.00 | - | 7 | 60 | 48.68% |
| RH240621C00560000 | 2023-11-29 12:04PM EST | 560.00 | 1.40 | 0.35 | 3.30 | 0.00 | - | 2 | 32 | 54.90% |
| RH240621C00580000 | 2023-11-15 1:32PM EST | 580.00 | 0.85 | 0.35 | 1.80 | 0.00 | - | 5 | 9 | 50.93% |
| RH240621C00600000 | 2023-11-28 10:15AM EST | 600.00 | 0.80 | 0.40 | 1.50 | 0.00 | - | 1 | 9 | 51.21% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621P00110000 | 2023-11-13 10:43AM EST | 110.00 | 2.17 | 0.40 | 1.90 | 0.00 | - | - | 5 | 69.30% |
| RH240621P00115000 | 2023-10-31 1:00PM EST | 115.00 | 3.71 | 1.05 | 2.05 | 0.00 | - | 1 | 8 | 70.09% |
| RH240621P00120000 | 2023-11-17 2:40PM EST | 120.00 | 2.05 | 0.85 | 2.35 | 0.00 | - | 2 | 14 | 67.53% |
| RH240621P00125000 | 2023-11-01 9:13AM EST | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RH240621P00130000 | 2023-11-20 10:58AM EST | 130.00 | 2.48 | 1.45 | 2.95 | 0.00 | - | 5 | 11 | 66.06% |
| RH240621P00135000 | 2023-11-16 2:09PM EST | 135.00 | 3.65 | 1.80 | 3.30 | 0.00 | - | 3 | 31 | 65.33% |
| RH240621P00140000 | 2023-11-15 10:49AM EST | 140.00 | 3.70 | 2.00 | 4.40 | 0.00 | - | 5 | 32 | 65.94% |
| RH240621P00145000 | 2023-11-29 3:58PM EST | 145.00 | 3.19 | 2.55 | 3.70 | 0.00 | - | 3 | 18 | 62.79% |
| RH240621P00150000 | 2023-11-15 1:39PM EST | 150.00 | 4.89 | 2.80 | 3.70 | 0.00 | - | 8 | 60 | 60.68% |
| RH240621P00155000 | 2023-11-15 3:42PM EST | 155.00 | 5.70 | 3.40 | 3.80 | 0.00 | - | 5 | 5 | 59.56% |
| RH240621P00160000 | 2023-11-21 9:30AM EST | 160.00 | 4.10 | 3.80 | 4.20 | -1.10 | -21.15% | 5 | 19 | 58.55% |
| RH240621P00165000 | 2023-11-20 11:52AM EST | 165.00 | 6.00 | 4.30 | 5.80 | 0.00 | - | 1 | 8 | 59.68% |
| RH240621P00170000 | 2023-12-01 2:21PM EST | 170.00 | 5.20 | 4.80 | 5.30 | -1.70 | -24.64% | 2 | 107 | 57.06% |
| RH240621P00175000 | 2023-11-30 11:39AM EST | 175.00 | 6.50 | 5.40 | 5.90 | 0.00 | - | 10 | 47 | 56.35% |
| RH240621P00180000 | 2023-11-30 11:38AM EST | 180.00 | 7.30 | 6.00 | 6.50 | 0.00 | - | 5 | 65 | 55.51% |
| RH240621P00185000 | 2023-12-01 2:15PM EST | 185.00 | 7.30 | 6.70 | 7.30 | -1.22 | -14.32% | 2 | 9 | 54.96% |
| RH240621P00190000 | 2023-12-01 3:52PM EST | 190.00 | 7.90 | 7.50 | 8.70 | -3.50 | -30.70% | 1 | 72 | 55.10% |
| RH240621P00195000 | 2023-12-01 12:06PM EST | 195.00 | 9.30 | 8.30 | 11.50 | -3.30 | -26.19% | 1 | 96 | 56.56% |
| RH240621P00200000 | 2023-12-01 3:59PM EST | 200.00 | 9.50 | 9.30 | 12.60 | -5.30 | -35.81% | 7 | 784 | 56.09% |
| RH240621P00210000 | 2023-11-14 9:37AM EST | 210.00 | 18.50 | 11.30 | 12.40 | 0.00 | - | 5 | 968 | 52.51% |
| RH240621P00220000 | 2023-11-29 10:20AM EST | 220.00 | 16.80 | 13.60 | 14.60 | 0.00 | - | 1 | 726 | 51.21% |
| RH240621P00230000 | 2023-11-28 1:18PM EST | 230.00 | 20.90 | 16.20 | 17.70 | 0.00 | - | 1 | 251 | 50.42% |
| RH240621P00240000 | 2023-11-20 1:42PM EST | 240.00 | 24.31 | 19.20 | 20.70 | 0.00 | - | 12 | 300 | 50.44% |
| RH240621P00250000 | 2023-11-27 11:48AM EST | 250.00 | 28.40 | 22.70 | 24.10 | 0.00 | - | 3 | 300 | 49.40% |
| RH240621P00260000 | 2023-11-28 12:02PM EST | 260.00 | 32.70 | 26.30 | 27.40 | 0.00 | - | 1 | 316 | 47.79% |
| RH240621P00270000 | 2023-11-28 11:51AM EST | 270.00 | 37.40 | 30.60 | 32.30 | 0.00 | - | 3 | 82 | 47.78% |
| RH240621P00280000 | 2023-11-30 9:41AM EST | 280.00 | 42.63 | 35.00 | 37.30 | 0.00 | - | 2 | 161 | 47.39% |
| RH240621P00290000 | 2023-11-30 3:06PM EST | 290.00 | 46.80 | 40.00 | 42.80 | 0.00 | - | 1 | 43 | 47.14% |
| RH240621P00300000 | 2023-11-28 1:29PM EST | 300.00 | 54.10 | 45.30 | 46.20 | 0.00 | - | 43 | 239 | 43.96% |
| RH240621P00310000 | 2023-11-30 3:27PM EST | 310.00 | 59.20 | 50.90 | 53.30 | 0.00 | - | 15 | 159 | 44.72% |
| RH240621P00320000 | 2023-11-28 1:20PM EST | 320.00 | 67.80 | 57.00 | 60.00 | 0.00 | - | 4 | 22 | 44.59% |
| RH240621P00330000 | 2023-11-30 1:39PM EST | 330.00 | 72.50 | 63.40 | 66.50 | 0.00 | - | 32 | 109 | 43.81% |
| RH240621P00340000 | 2023-11-09 3:49PM EST | 340.00 | 115.00 | 70.10 | 74.10 | 0.00 | - | 2 | 121 | 43.99% |
| RH240621P00350000 | 2023-11-27 11:48AM EST | 350.00 | 90.37 | 76.80 | 81.50 | 0.00 | - | 17 | 89 | 43.56% |
| RH240621P00360000 | 2023-10-27 10:43AM EST | 360.00 | 143.65 | 96.70 | 100.30 | 0.00 | - | 1 | 0 | 55.36% |
| RH240621P00370000 | 2023-11-10 11:05AM EST | 370.00 | 141.00 | 92.70 | 95.30 | 0.00 | - | 2 | 13 | 39.92% |
| RH240621P00380000 | 2023-10-10 10:10AM EST | 380.00 | 127.30 | 145.10 | 150.60 | 0.00 | - | 1 | 0 | 96.22% |
| RH240621P00390000 | 2023-10-04 9:38AM EST | 390.00 | 143.00 | 148.10 | 150.60 | 0.00 | - | 1 | 0 | 88.71% |
| RH240621P00400000 | 2023-10-26 2:00PM EST | 400.00 | 184.10 | 131.00 | 134.70 | 0.00 | - | 12 | 0 | 57.74% |
| RH240621P00410000 | 2023-09-07 2:17PM EST | 410.00 | 74.00 | 160.40 | 164.40 | 0.00 | - | 2 | 3 | 85.10% |
| RH240621P00420000 | 2023-08-29 11:37AM EST | 420.00 | 89.50 | 159.20 | 165.10 | 0.00 | - | 1 | 12 | 74.48% |
| RH240621P00430000 | 2023-08-29 1:26PM EST | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 75.12% |
| RH240621P00440000 | 2023-08-25 12:48PM EST | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 70.29% |
| RH240621P00460000 | 2023-07-17 8:30AM EST | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 10:48AM EST | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 101.66% |
| RH240621P00520000 | 2023-07-14 12:04PM EST | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 10:45AM EST | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 86.81% |
| RH240621P00600000 | 2023-09-08 10:48AM EST | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 116.80% |
© 2023 Yahoo. Todos los derechos reservados.