Mercados españoles abiertos en 6 hrs 45 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 0,00 (0,00%) Dólar/Euro
1,0644 -0,0002 (-0,02%) Petróleo Brent
87,03 -0,08 (-0,09%) Bitcoin EUR
59.207,42 +1.783,75 (+3,11%)
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 comprapara21 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 | 2023-12-14 1:48PM EDT | 120.00 | 203.00 | 147.00 | 156.50 | 0.00 | - | 1 | 1 | 260.00% |
| RH240621C00160000 | 2024-02-05 11:26AM EDT | 160.00 | 91.00 | 110.70 | 117.30 | 0.00 | - | 10 | 1 | 191.80% |
| RH240621C00165000 | 2023-12-26 10:41AM EDT | 165.00 | 142.30 | 109.20 | 117.20 | 0.00 | - | 4 | 5 | 198.79% |
| RH240621C00170000 | 2023-12-26 10:41AM EDT | 170.00 | 142.70 | 104.50 | 112.80 | 0.00 | - | 4 | 16 | 191.86% |
| RH240621C00175000 | 2023-12-11 10:53AM EDT | 175.00 | 81.70 | 98.00 | 105.20 | 0.00 | - | 2 | 3 | 176.53% |
| RH240621C00180000 | 2023-10-04 10:13AM EDT | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 110.26% |
| RH240621C00185000 | 2023-12-04 4:14PM EDT | 185.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240621C00190000 | 2024-03-11 10:04AM EDT | 190.00 | 88.66 | 80.50 | 88.30 | 0.00 | - | 1 | 1 | 146.50% |
| RH240621C00195000 | 2024-04-16 3:05PM EDT | 195.00 | 54.10 | 55.70 | 57.00 | 0.00 | - | 6 | 7 | 62.87% |
| RH240621C00200000 | 2024-01-19 3:50PM EDT | 200.00 | 69.50 | 75.30 | 79.50 | 0.00 | - | 5 | 7 | 141.31% |
| RH240621C00210000 | 2024-04-08 1:52PM EDT | 210.00 | 69.80 | 44.20 | 45.20 | 0.00 | - | 1 | 41 | 60.36% |
| RH240621C00220000 | 2024-04-16 9:58AM EDT | 220.00 | 36.70 | 37.20 | 38.00 | 0.00 | - | 2 | 18 | 58.75% |
| RH240621C00230000 | 2024-04-16 11:32AM EDT | 230.00 | 29.89 | 30.80 | 31.60 | 0.00 | - | 1 | 21 | 57.44% |
| RH240621C00240000 | 2024-04-17 12:43PM EDT | 240.00 | 25.20 | 25.30 | 25.90 | -0.41 | -1.60% | 1 | 70 | 56.52% |
| RH240621C00250000 | 2024-04-18 2:10PM EDT | 250.00 | 20.90 | 20.50 | 20.90 | -0.10 | -0.48% | 19 | 154 | 55.66% |
| RH240621C00260000 | 2024-04-18 3:14PM EDT | 260.00 | 17.00 | 16.40 | 16.70 | +0.82 | +5.07% | 5 | 210 | 55.02% |
| RH240621C00270000 | 2024-04-18 2:40PM EDT | 270.00 | 13.10 | 12.90 | 13.20 | -0.60 | -4.38% | 50 | 388 | 54.42% |
| RH240621C00280000 | 2024-04-18 3:39PM EDT | 280.00 | 10.00 | 10.00 | 10.30 | -0.45 | -4.31% | 21 | 381 | 53.86% |
| RH240621C00290000 | 2024-04-18 10:34AM EDT | 290.00 | 7.57 | 7.60 | 8.00 | -0.33 | -4.18% | 1 | 387 | 53.36% |
| RH240621C00300000 | 2024-04-18 3:12PM EDT | 300.00 | 6.25 | 5.80 | 6.10 | +0.09 | +1.46% | 26 | 544 | 53.02% |
| RH240621C00310000 | 2024-04-18 12:20PM EDT | 310.00 | 5.25 | 4.40 | 4.70 | +0.51 | +10.76% | 2 | 217 | 52.92% |
| RH240621C00320000 | 2024-04-18 3:12PM EDT | 320.00 | 3.65 | 3.30 | 3.60 | +0.10 | +2.82% | 7 | 274 | 52.83% |
| RH240621C00330000 | 2024-04-17 11:50AM EDT | 330.00 | 2.89 | 2.45 | 2.75 | 0.00 | - | 2 | 315 | 52.76% |
| RH240621C00340000 | 2024-04-17 3:14PM EDT | 340.00 | 2.05 | 1.85 | 2.15 | 0.00 | - | 2 | 116 | 53.02% |
| RH240621C00350000 | 2024-04-16 2:28PM EDT | 350.00 | 1.37 | 1.40 | 1.65 | 0.00 | - | 68 | 555 | 53.20% |
| RH240621C00360000 | 2024-04-17 1:46PM EDT | 360.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 3 | 148 | 53.27% |
| RH240621C00370000 | 2024-04-17 1:46PM EDT | 370.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 3 | 125 | 52.05% |
| RH240621C00380000 | 2024-04-16 2:28PM EDT | 380.00 | 0.60 | 0.40 | 1.50 | 0.00 | - | 63 | 204 | 57.01% |
| RH240621C00390000 | 2024-04-11 2:16PM EDT | 390.00 | 1.50 | 0.25 | 1.25 | 0.00 | - | 3 | 357 | 57.30% |
| RH240621C00400000 | 2024-04-12 9:56AM EDT | 400.00 | 1.00 | 0.20 | 1.15 | 0.00 | - | 1 | 648 | 58.79% |
| RH240621C00410000 | 2024-04-02 11:27AM EDT | 410.00 | 5.08 | 0.15 | 1.05 | 0.00 | - | 1 | 180 | 60.06% |
| RH240621C00420000 | 2024-04-09 11:15AM EDT | 420.00 | 1.80 | 0.10 | 0.95 | 0.00 | - | 10 | 309 | 61.11% |
| RH240621C00430000 | 2024-04-09 3:45PM EDT | 430.00 | 1.40 | 0.10 | 0.90 | 0.00 | - | 15 | 30 | 62.84% |
| RH240621C00440000 | 2024-04-10 9:56AM EDT | 440.00 | 0.70 | 0.05 | 0.85 | 0.00 | - | 12 | 84 | 63.97% |
| RH240621C00450000 | 2024-04-01 12:31PM EDT | 450.00 | 4.20 | 0.05 | 0.70 | 0.00 | - | 4 | 298 | 64.36% |
| RH240621C00460000 | 2024-04-10 12:17PM EDT | 460.00 | 0.59 | 0.05 | 0.80 | 0.00 | - | 1 | 61 | 67.43% |
| RH240621C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 2.85 | 0.05 | 0.75 | 0.00 | - | 61 | 262 | 68.75% |
| RH240621C00480000 | 2024-04-04 9:52AM EDT | 480.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 115 | 70.58% |
| RH240621C00490000 | 2024-04-01 1:16PM EDT | 490.00 | 1.65 | 0.05 | 0.75 | 0.00 | - | 1 | 90 | 72.36% |
| RH240621C00500000 | 2024-04-03 9:32AM EDT | 500.00 | 0.90 | 0.05 | 0.70 | 0.00 | - | 1 | 655 | 73.49% |
| RH240621C00520000 | 2024-04-18 11:12AM EDT | 520.00 | 0.20 | 0.10 | 0.65 | -0.34 | -62.96% | 10 | 54 | 76.86% |
| RH240621C00540000 | 2024-03-28 2:33PM EDT | 540.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | 5 | 60 | 79.35% |
| RH240621C00560000 | 2023-12-14 1:12PM EDT | 560.00 | 3.03 | 0.15 | 4.80 | 0.00 | - | 20 | 33 | 110.33% |
| RH240621C00580000 | 2023-12-29 11:19AM EDT | 580.00 | 1.02 | 0.05 | 1.00 | 0.00 | - | 6 | 16 | 89.70% |
| RH240621C00600000 | 2024-04-16 12:06PM EDT | 600.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 116 | 80.08% |
Opciones de ventapara21 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 | 2024-04-10 10:25AM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 200 | 209 | 76.17% |
| RH240621P00115000 | 2024-01-29 3:20PM EDT | 115.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 5 | 10 | 93.41% |
| RH240621P00120000 | 2024-03-25 1:03PM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 24 | 82.13% |
| RH240621P00125000 | 2024-04-18 2:30PM EDT | 125.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 413 | 69.43% |
| RH240621P00130000 | 2024-04-15 1:30PM EDT | 130.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 1 | 26 | 75.15% |
| RH240621P00135000 | 2024-04-11 1:01PM EDT | 135.00 | 1.15 | 0.15 | 0.95 | 0.00 | - | 1 | 31 | 73.44% |
| RH240621P00140000 | 2024-02-08 2:07PM EDT | 140.00 | 1.57 | 0.30 | 1.55 | 0.00 | - | 2 | 31 | 76.12% |
| RH240621P00145000 | 2024-04-15 9:33AM EDT | 145.00 | 0.57 | 0.20 | 1.15 | 0.00 | - | 20 | 42 | 67.97% |
| RH240621P00150000 | 2024-04-08 3:46PM EDT | 150.00 | 0.58 | 0.30 | 1.30 | 0.00 | - | 10 | 72 | 66.14% |
| RH240621P00155000 | 2024-03-28 9:48AM EDT | 155.00 | 0.40 | 0.35 | 1.50 | 0.00 | - | 1 | 11 | 64.06% |
| RH240621P00160000 | 2024-04-16 2:20PM EDT | 160.00 | 1.42 | 0.45 | 1.80 | 0.00 | - | 3 | 18 | 62.70% |
| RH240621P00165000 | 2024-04-16 11:00AM EDT | 165.00 | 1.52 | 0.65 | 1.60 | 0.00 | - | 2 | 21 | 58.89% |
| RH240621P00170000 | 2024-03-13 12:38PM EDT | 170.00 | 1.48 | 1.45 | 1.70 | 0.00 | - | 6 | 112 | 59.45% |
| RH240621P00175000 | 2024-04-16 1:30PM EDT | 175.00 | 2.35 | 1.90 | 2.10 | 0.00 | - | 2 | 59 | 58.94% |
| RH240621P00180000 | 2024-04-16 1:30PM EDT | 180.00 | 3.00 | 2.35 | 2.55 | 0.00 | - | 5 | 105 | 58.06% |
| RH240621P00185000 | 2024-04-11 11:22AM EDT | 185.00 | 2.40 | 2.90 | 3.10 | 0.00 | - | 23 | 54 | 57.31% |
| RH240621P00190000 | 2024-04-16 3:39PM EDT | 190.00 | 4.12 | 3.50 | 3.80 | 0.00 | - | 209 | 515 | 56.59% |
| RH240621P00195000 | 2024-04-16 11:21AM EDT | 195.00 | 4.90 | 4.20 | 4.60 | 0.00 | - | 1 | 536 | 55.86% |
| RH240621P00200000 | 2024-04-18 12:48PM EDT | 200.00 | 5.09 | 5.10 | 5.50 | -0.33 | -6.09% | 73 | 846 | 55.28% |
| RH240621P00210000 | 2024-04-17 10:05AM EDT | 210.00 | 7.70 | 7.30 | 7.70 | 0.00 | - | 1 | 1,227 | 54.11% |
| RH240621P00220000 | 2024-04-18 2:27PM EDT | 220.00 | 10.20 | 10.10 | 10.50 | -0.40 | -3.77% | 51 | 960 | 52.94% |
| RH240621P00230000 | 2024-04-17 3:27PM EDT | 230.00 | 14.20 | 13.70 | 14.20 | 0.00 | - | 105 | 346 | 52.28% |
| RH240621P00240000 | 2024-04-18 3:26PM EDT | 240.00 | 18.20 | 18.00 | 18.40 | -0.40 | -2.15% | 39 | 467 | 51.26% |
| RH240621P00250000 | 2024-04-18 1:10PM EDT | 250.00 | 22.80 | 23.00 | 23.40 | -0.55 | -2.36% | 11 | 397 | 50.28% |
| RH240621P00260000 | 2024-04-17 11:49AM EDT | 260.00 | 29.00 | 28.80 | 29.20 | 0.00 | - | 20 | 337 | 49.95% |
| RH240621P00270000 | 2024-04-16 10:31AM EDT | 270.00 | 38.35 | 35.10 | 36.00 | 0.00 | - | 1 | 312 | 49.89% |
| RH240621P00280000 | 2024-04-18 9:42AM EDT | 280.00 | 43.30 | 42.20 | 43.10 | -1.02 | -2.30% | 2 | 359 | 48.98% |
| RH240621P00290000 | 2024-04-16 3:58PM EDT | 290.00 | 52.07 | 48.00 | 51.10 | 0.00 | - | 22 | 209 | 49.06% |
| RH240621P00300000 | 2024-04-17 3:05PM EDT | 300.00 | 59.50 | 54.90 | 59.40 | 0.00 | - | 3 | 612 | 48.66% |
| RH240621P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 66.99 | 66.40 | 68.00 | +6.99 | +11.65% | 2 | 269 | 47.85% |
| RH240621P00320000 | 2024-04-12 2:42PM EDT | 320.00 | 69.90 | 72.70 | 78.60 | 0.00 | - | 1 | 121 | 54.75% |
| RH240621P00330000 | 2024-04-12 10:22AM EDT | 330.00 | 74.64 | 83.70 | 89.00 | 0.00 | - | 1 | 95 | 60.62% |
| RH240621P00340000 | 2024-04-15 11:41AM EDT | 340.00 | 84.39 | 93.00 | 99.10 | 0.00 | - | 3 | 129 | 65.04% |
| RH240621P00350000 | 2024-04-11 12:20PM EDT | 350.00 | 87.50 | 101.90 | 107.80 | 0.00 | - | 10 | 109 | 62.68% |
| RH240621P00360000 | 2024-04-11 9:33AM EDT | 360.00 | 97.00 | 111.60 | 118.60 | 0.00 | - | 5 | 26 | 70.16% |
| RH240621P00370000 | 2024-04-15 11:10AM EDT | 370.00 | 115.80 | 121.70 | 127.30 | 0.00 | - | 1 | 1 | 66.61% |
| RH240621P00380000 | 2024-04-01 10:54AM EDT | 380.00 | 51.40 | 132.10 | 138.10 | 0.00 | - | 11 | 0 | 74.28% |
| RH240621P00390000 | 2024-04-02 9:34AM EDT | 390.00 | 73.24 | 141.20 | 147.50 | 0.00 | - | 1 | 0 | 73.94% |
| RH240621P00400000 | 2024-04-10 2:50PM EDT | 400.00 | 141.80 | 152.00 | 158.80 | 0.00 | - | 70 | 8 | 59.08% |
| RH240621P00410000 | 2024-04-10 2:50PM EDT | 410.00 | 151.80 | 162.20 | 167.20 | 0.00 | - | 51 | 0 | 77.71% |
| RH240621P00420000 | 2024-03-28 3:50PM EDT | 420.00 | 76.30 | 171.40 | 177.00 | 0.00 | - | 10 | 0 | 78.99% |
| RH240621P00430000 | 2023-08-29 2:26PM EDT | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00440000 | 2023-08-25 1:48PM EDT | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621P00460000 | 2023-07-17 9:30AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 11:48AM EDT | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 80.01% |
| RH240621P00520000 | 2023-07-14 1:04PM EDT | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 11:45AM EDT | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00600000 | 2023-09-08 11:48AM EDT | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 82.62% |
© 2024 Yahoo. Todos los derechos reservados.