Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.851,91 -1.345,36 (-2,23%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00180000 | 2024-04-16 12:28PM EDT | 180.00 | 71.39 | 74.40 | 78.50 | 0.00 | - | - | 5 | 64.87% |
| RH240816C00210000 | 2024-04-26 1:55PM EDT | 210.00 | 51.75 | 49.30 | 55.10 | -37.75 | -42.18% | 2 | 1 | 56.84% |
| RH240816C00220000 | 2024-04-25 10:57AM EDT | 220.00 | 38.60 | 42.10 | 48.90 | 0.00 | - | 1 | 4 | 55.80% |
| RH240816C00230000 | 2024-04-19 3:00PM EDT | 230.00 | 34.00 | 36.50 | 40.00 | 0.00 | - | 2 | 2 | 52.70% |
| RH240816C00240000 | 2024-04-26 3:07PM EDT | 240.00 | 34.40 | 33.20 | 34.00 | +7.30 | +26.94% | 4 | 25 | 53.74% |
| RH240816C00250000 | 2024-04-26 2:48PM EDT | 250.00 | 28.50 | 28.10 | 28.60 | +5.60 | +24.45% | 2 | 14 | 52.59% |
| RH240816C00260000 | 2024-04-25 10:45AM EDT | 260.00 | 19.10 | 23.60 | 24.20 | 0.00 | - | 3 | 44 | 51.95% |
| RH240816C00270000 | 2024-04-25 12:34PM EDT | 270.00 | 15.60 | 19.70 | 20.20 | 0.00 | - | 3 | 501 | 51.29% |
| RH240816C00280000 | 2024-04-26 1:44PM EDT | 280.00 | 16.50 | 16.20 | 16.80 | +0.10 | +0.61% | 6 | 107 | 50.65% |
| RH240816C00290000 | 2024-04-25 11:27AM EDT | 290.00 | 10.50 | 13.20 | 13.80 | 0.00 | - | 3 | 87 | 50.59% |
| RH240816C00300000 | 2024-04-26 11:34AM EDT | 300.00 | 10.80 | 10.70 | 11.30 | +2.00 | +22.73% | 3 | 152 | 50.13% |
| RH240816C00310000 | 2024-04-24 2:12PM EDT | 310.00 | 9.60 | 8.70 | 9.20 | 0.00 | - | 2 | 42 | 49.73% |
| RH240816C00320000 | 2024-04-22 2:20PM EDT | 320.00 | 6.60 | 6.90 | 7.50 | 0.00 | - | 5 | 139 | 49.50% |
| RH240816C00330000 | 2024-04-26 2:28PM EDT | 330.00 | 5.90 | 5.60 | 6.00 | +1.45 | +32.58% | 6 | 51 | 49.05% |
| RH240816C00340000 | 2024-04-26 1:42PM EDT | 340.00 | 4.70 | 4.40 | 4.90 | -0.10 | -2.08% | 13 | 40 | 49.04% |
| RH240816C00350000 | 2024-04-26 3:16PM EDT | 350.00 | 4.00 | 3.50 | 4.00 | -0.10 | -2.44% | 16 | 137 | 49.07% |
| RH240816C00360000 | 2024-04-23 2:50PM EDT | 360.00 | 3.10 | 2.90 | 3.20 | 0.00 | - | 3 | 62 | 48.87% |
| RH240816C00370000 | 2024-04-15 2:14PM EDT | 370.00 | 3.30 | 2.30 | 2.55 | 0.00 | - | 1 | 12 | 48.68% |
| RH240816C00380000 | 2024-04-19 12:12PM EDT | 380.00 | 1.78 | 1.80 | 2.10 | 0.00 | - | 1 | 33 | 48.88% |
| RH240816C00390000 | 2024-04-26 9:41AM EDT | 390.00 | 1.45 | 1.50 | 1.70 | -0.10 | -6.45% | 3 | 72 | 48.91% |
| RH240816C00400000 | 2024-04-24 11:24AM EDT | 400.00 | 1.05 | 1.20 | 1.85 | 0.00 | - | 1 | 243 | 51.86% |
| RH240816C00410000 | 2024-04-17 12:57PM EDT | 410.00 | 1.00 | 0.55 | 1.45 | 0.00 | - | 2 | 25 | 51.40% |
| RH240816C00420000 | 2024-04-26 3:45PM EDT | 420.00 | 0.85 | 0.50 | 0.95 | +0.25 | +41.67% | 2 | 76 | 49.46% |
| RH240816C00430000 | 2024-04-22 1:48PM EDT | 430.00 | 0.69 | 0.55 | 1.00 | -0.01 | -1.43% | 1 | 33 | 51.66% |
| RH240816C00440000 | 2024-04-25 10:45AM EDT | 440.00 | 0.51 | 0.25 | 1.20 | 0.00 | - | 2 | 42 | 50.68% |
| RH240816C00450000 | 2024-04-24 1:30PM EDT | 450.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 215 | 51.15% |
| RH240816C00460000 | 2024-04-19 3:50PM EDT | 460.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 20 | 98 | 52.03% |
| RH240816C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 6.70 | 0.10 | 0.95 | 0.00 | - | - | 3 | 52.83% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.15 | 1.15 | 0.00 | - | 3 | 3 | 64.67% |
| RH240816P00150000 | 2024-03-27 3:00PM EDT | 150.00 | 1.45 | 0.75 | 2.20 | 0.00 | - | 1 | 1 | 57.70% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 62.07% |
| RH240816P00160000 | 2024-02-26 3:52PM EDT | 160.00 | 3.80 | 1.40 | 2.85 | 0.00 | - | 8 | 7 | 55.96% |
| RH240816P00165000 | 2024-03-14 1:40PM EDT | 165.00 | 2.25 | 2.70 | 3.00 | 0.00 | - | 2 | 7 | 56.87% |
| RH240816P00170000 | 2024-04-10 3:50PM EDT | 170.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 3 | 11 | 52.94% |
| RH240816P00175000 | 2024-03-14 9:55AM EDT | 175.00 | 2.90 | 3.80 | 4.10 | 0.00 | - | 2 | 21 | 55.35% |
| RH240816P00180000 | 2024-04-22 12:53PM EDT | 180.00 | 4.85 | 3.70 | 4.00 | 0.00 | - | 6 | 39 | 51.59% |
| RH240816P00185000 | 2024-04-24 9:51AM EDT | 185.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 1 | 59 | 50.98% |
| RH240816P00190000 | 2024-04-24 2:40PM EDT | 190.00 | 5.10 | 5.20 | 8.40 | 0.00 | - | 1 | 77 | 55.09% |
| RH240816P00195000 | 2024-04-10 1:46PM EDT | 195.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 1 | 118 | 50.60% |
| RH240816P00200000 | 2024-04-24 10:59AM EDT | 200.00 | 7.75 | 7.10 | 7.50 | 0.00 | - | 1 | 104 | 49.95% |
| RH240816P00210000 | 2024-04-23 10:41AM EDT | 210.00 | 10.00 | 9.60 | 10.00 | 0.00 | - | 4 | 486 | 49.06% |
| RH240816P00220000 | 2024-04-23 10:34AM EDT | 220.00 | 12.70 | 12.60 | 13.00 | 0.00 | - | 5 | 24 | 48.12% |
| RH240816P00230000 | 2024-04-26 2:32PM EDT | 230.00 | 16.50 | 16.20 | 16.80 | -3.15 | -16.03% | 87 | 26 | 47.66% |
| RH240816P00240000 | 2024-04-25 11:51AM EDT | 240.00 | 20.20 | 20.50 | 21.00 | -4.40 | -17.89% | 4 | 47 | 46.80% |
| RH240816P00250000 | 2024-04-25 11:51AM EDT | 250.00 | 24.90 | 25.30 | 25.80 | -4.80 | -16.16% | 5 | 52 | 45.94% |
| RH240816P00260000 | 2024-04-25 3:33PM EDT | 260.00 | 33.90 | 30.70 | 31.20 | 0.00 | - | 8 | 64 | 45.07% |
| RH240816P00270000 | 2024-04-25 11:28AM EDT | 270.00 | 43.00 | 36.50 | 37.40 | 0.00 | - | 3 | 31 | 44.58% |
| RH240816P00280000 | 2024-04-23 3:09PM EDT | 280.00 | 43.30 | 42.20 | 44.10 | 0.00 | - | 1 | 15 | 43.99% |
| RH240816P00290000 | 2024-04-22 10:32AM EDT | 290.00 | 56.80 | 49.80 | 51.80 | 0.00 | - | 2 | 22 | 44.39% |
| RH240816P00300000 | 2024-04-09 2:02PM EDT | 300.00 | 37.90 | 57.60 | 58.80 | 0.00 | - | 1 | 61 | 42.32% |
| RH240816P00310000 | 2024-04-12 2:42PM EDT | 310.00 | 64.76 | 62.50 | 68.90 | 0.00 | - | 1 | 52 | 46.54% |
| RH240816P00320000 | 2024-04-17 9:44AM EDT | 320.00 | 77.50 | 74.10 | 78.10 | 0.00 | - | 1 | 16 | 48.30% |
| RH240816P00330000 | 2024-04-17 2:28PM EDT | 330.00 | 86.70 | 79.00 | 84.20 | 0.00 | - | 3 | 13 | 40.25% |
| RH240816P00340000 | 2024-03-27 12:33PM EDT | 340.00 | 64.30 | 89.80 | 94.80 | 0.00 | - | 5 | 5 | 45.27% |
| RH240816P00350000 | 2024-04-11 11:50AM EDT | 350.00 | 90.70 | 98.60 | 105.20 | 0.00 | - | 1 | 7 | 49.48% |
| RH240816P00360000 | 2024-04-01 1:11PM EDT | 360.00 | 49.00 | 108.60 | 115.00 | 0.00 | - | 2 | 3 | 51.52% |
| RH240816P00370000 | 2024-04-01 1:11PM EDT | 370.00 | 55.30 | 117.00 | 123.40 | 0.00 | - | - | 3 | 47.64% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 49.97% |
© 2024 Yahoo. Todos los derechos reservados.