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
35.611,78 +845,30 (+2,43%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00140000 | 2023-09-29 11:36AM EST | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 11:18AM EST | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2023-09-15 2:49PM EST | 170.00 | 149.70 | 90.50 | 94.10 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00185000 | 2023-10-31 12:34PM EST | 185.00 | 63.60 | 105.30 | 107.20 | 0.00 | - | 13 | 13 | 46.77% |
| RH240920C00190000 | 2023-10-20 10:51AM EST | 190.00 | 71.10 | 93.00 | 96.50 | 0.00 | - | 4 | 5 | 30.00% |
| RH240920C00195000 | 2023-10-13 12:42PM EST | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00200000 | 2023-11-16 9:31AM EST | 200.00 | 84.20 | 103.20 | 109.00 | 0.00 | - | 2 | 3 | 63.03% |
| RH240920C00220000 | 2023-11-13 3:53PM EST | 220.00 | 53.10 | 90.50 | 95.70 | 0.00 | - | 1 | 3 | 61.76% |
| RH240920C00230000 | 2023-11-14 9:44AM EST | 230.00 | 61.70 | 84.60 | 88.40 | 0.00 | - | 8 | 9 | 60.52% |
| RH240920C00240000 | 2023-11-13 2:59PM EST | 240.00 | 44.20 | 79.70 | 81.80 | 0.00 | - | 1 | 7 | 60.03% |
| RH240920C00250000 | 2023-11-10 11:44AM EST | 250.00 | 40.03 | 72.90 | 76.30 | 0.00 | - | - | 3 | 58.78% |
| RH240920C00260000 | 2023-11-10 10:36AM EST | 260.00 | 35.70 | 67.60 | 71.60 | 0.00 | - | - | 1 | 58.55% |
| RH240920C00270000 | 2023-11-21 10:27AM EST | 270.00 | 50.90 | 62.50 | 64.60 | 0.00 | - | 5 | 11 | 56.92% |
| RH240920C00280000 | 2023-11-30 9:50AM EST | 280.00 | 47.10 | 56.90 | 60.30 | 0.00 | - | 1 | 23 | 56.21% |
| RH240920C00290000 | 2023-11-20 10:36AM EST | 290.00 | 43.40 | 50.00 | 55.60 | 0.00 | - | 4 | 20 | 54.40% |
| RH240920C00300000 | 2023-11-20 11:48AM EST | 300.00 | 40.00 | 47.70 | 52.10 | 0.00 | - | 1 | 20 | 55.25% |
| RH240920C00310000 | 2023-10-13 2:10PM EST | 310.00 | 25.50 | 22.10 | 22.90 | 0.00 | - | 4 | 17 | 32.13% |
| RH240920C00320000 | 2023-11-06 2:05PM EST | 320.00 | 19.40 | 38.60 | 42.20 | 0.00 | - | 24 | 30 | 52.55% |
| RH240920C00330000 | 2023-11-22 9:35AM EST | 330.00 | 32.63 | 36.20 | 40.80 | 0.00 | - | 1 | 110 | 53.66% |
| RH240920C00340000 | 2023-11-09 12:04PM EST | 340.00 | 16.02 | 32.70 | 37.30 | 0.00 | - | 1 | 20 | 52.99% |
| RH240920C00350000 | 2023-12-01 3:08PM EST | 350.00 | 31.40 | 29.60 | 32.90 | +4.66 | +17.43% | 4 | 13 | 51.84% |
| RH240920C00360000 | 2023-11-20 3:53PM EST | 360.00 | 23.03 | 25.60 | 30.00 | 0.00 | - | 3 | 26 | 50.76% |
| RH240920C00370000 | 2023-11-01 10:24AM EST | 370.00 | 8.00 | 23.70 | 28.00 | 0.00 | - | 1 | 22 | 51.02% |
| RH240920C00380000 | 2023-11-29 3:55PM EST | 380.00 | 18.30 | 21.90 | 24.10 | 0.00 | - | 1 | 9 | 50.15% |
| RH240920C00390000 | 2023-10-25 12:47PM EST | 390.00 | 8.70 | 16.50 | 17.30 | 0.00 | - | 4 | 0 | 45.83% |
| RH240920C00400000 | 2023-11-17 1:58PM EST | 400.00 | 13.50 | 18.10 | 19.70 | 0.00 | - | 3 | 72 | 50.44% |
| RH240920C00410000 | 2023-11-17 11:29AM EST | 410.00 | 12.20 | 15.30 | 17.90 | 0.00 | - | 2 | 6 | 50.18% |
| RH240920C00420000 | 2023-11-20 1:45PM EST | 420.00 | 12.60 | 13.70 | 16.20 | 0.00 | - | 8 | 63 | 49.86% |
| RH240920C00430000 | 2023-11-15 10:47AM EST | 430.00 | 10.10 | 13.30 | 15.60 | 0.00 | - | 4 | 5 | 50.75% |
| RH240920C00440000 | 2023-12-01 2:16PM EST | 440.00 | 12.05 | 11.80 | 14.40 | +3.15 | +35.39% | 1 | 49 | 50.80% |
| RH240920C00450000 | 2023-11-15 3:07PM EST | 450.00 | 11.50 | 10.40 | 12.80 | +3.40 | +41.98% | 1 | 35 | 50.18% |
| RH240920C00460000 | 2023-11-15 3:07PM EST | 460.00 | 9.30 | 8.70 | 12.20 | +2.00 | +27.40% | 1 | 15 | 50.77% |
| RH240920C00470000 | 2023-11-27 10:37AM EST | 470.00 | 7.50 | 8.30 | 9.70 | 0.00 | - | 1 | 22 | 48.50% |
| RH240920C00480000 | 2023-10-31 8:52AM EST | 480.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| RH240920C00490000 | 2023-08-29 2:43PM EST | 490.00 | 31.60 | 5.90 | 6.40 | 0.00 | - | 1 | 1 | 45.46% |
| RH240920C00500000 | 2023-10-25 8:41AM EST | 500.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00520000 | 2023-10-03 8:35AM EST | 520.00 | 4.84 | 2.20 | 2.40 | 0.00 | - | 1 | 11 | 39.28% |
| RH240920C00540000 | 2023-10-02 1:51PM EST | 540.00 | 4.16 | 0.70 | 2.60 | 0.00 | - | 1 | 346 | 41.76% |
| RH240920C00560000 | 2023-09-18 10:16AM EST | 560.00 | 5.94 | 2.10 | 2.35 | 0.00 | - | 2 | 9 | 42.70% |
| RH240920C00580000 | 2023-10-05 1:04PM EST | 580.00 | 2.10 | 1.40 | 2.00 | 0.00 | - | 108 | 221 | 43.10% |
| RH240920C00600000 | 2023-11-15 10:18AM EST | 600.00 | 1.80 | 2.70 | 4.20 | 0.00 | - | 20 | 272 | 51.45% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2023-11-02 1:20PM EST | 110.00 | 4.10 | 0.80 | 3.00 | 0.00 | - | - | 3 | 63.29% |
| RH240920P00115000 | 2023-11-17 10:14AM EST | 115.00 | 3.25 | 0.90 | 7.40 | 0.00 | - | 1 | 51 | 72.19% |
| RH240920P00120000 | 2023-11-02 9:21AM EST | 120.00 | 5.65 | 0.00 | 7.30 | 0.00 | - | - | 1 | 67.05% |
| RH240920P00130000 | 2023-10-26 11:52AM EST | 130.00 | 8.34 | 3.80 | 4.10 | 0.00 | - | 15 | 0 | 62.82% |
| RH240920P00135000 | 2023-10-26 9:47AM EST | 135.00 | 8.80 | 4.40 | 4.70 | 0.00 | - | - | 0 | 62.44% |
| RH240920P00140000 | 2023-11-21 12:50PM EST | 140.00 | 5.30 | 4.10 | 4.50 | 0.00 | - | 1 | 71 | 58.97% |
| RH240920P00145000 | 2023-11-30 11:39AM EST | 145.00 | 5.40 | 4.70 | 5.90 | 0.00 | - | 10 | 50 | 59.79% |
| RH240920P00150000 | 2023-11-29 12:29PM EST | 150.00 | 5.88 | 5.20 | 7.10 | 0.00 | - | 1 | 53 | 59.80% |
| RH240920P00155000 | 2023-09-25 12:03PM EST | 155.00 | 7.50 | 11.90 | 12.50 | 0.00 | - | 10 | 10 | 71.92% |
| RH240920P00160000 | 2023-11-21 12:35PM EST | 160.00 | 8.40 | 6.50 | 7.20 | 0.00 | - | 6 | 205 | 56.73% |
| RH240920P00175000 | 2023-11-15 12:53PM EST | 175.00 | 12.01 | 8.60 | 10.00 | 0.00 | - | 2 | 19 | 55.11% |
| RH240920P00180000 | 2023-11-15 10:13AM EST | 180.00 | 13.90 | 9.60 | 11.40 | 0.00 | - | 1 | 12 | 55.11% |
| RH240920P00185000 | 2023-10-30 11:20AM EST | 185.00 | 24.60 | 12.20 | 13.10 | 0.00 | - | 1 | 78 | 56.68% |
| RH240920P00190000 | 2023-10-19 12:33PM EST | 190.00 | 20.30 | 15.70 | 16.30 | 0.00 | - | 5 | 35 | 59.90% |
| RH240920P00195000 | 2023-10-13 10:46AM EST | 195.00 | 21.80 | 22.20 | 22.90 | 0.00 | - | 3 | 30 | 67.49% |
| RH240920P00200000 | 2023-11-20 1:38PM EST | 200.00 | 17.00 | 13.70 | 16.80 | 0.00 | - | 13 | 86 | 53.64% |
| RH240920P00210000 | 2023-11-27 9:58AM EST | 210.00 | 20.00 | 16.10 | 17.20 | 0.00 | - | 1 | 15 | 50.90% |
| RH240920P00220000 | 2023-11-03 2:53PM EST | 220.00 | 19.82 | 18.90 | 19.60 | -11.30 | -36.31% | 5 | 38 | 50.17% |
| RH240920P00230000 | 2023-11-15 9:30AM EST | 230.00 | 32.00 | 20.90 | 22.90 | 0.00 | - | 1 | 98 | 49.50% |
| RH240920P00240000 | 2023-11-15 11:11AM EST | 240.00 | 32.40 | 25.00 | 26.90 | 0.00 | - | 1 | 60 | 49.30% |
| RH240920P00250000 | 2023-11-14 11:22AM EST | 250.00 | 41.07 | 28.70 | 30.50 | 0.00 | - | 2 | 43 | 48.26% |
| RH240920P00260000 | 2023-11-28 12:44PM EST | 260.00 | 39.10 | 32.70 | 34.60 | 0.00 | - | 2 | 59 | 47.46% |
| RH240920P00270000 | 2023-11-20 1:00PM EST | 270.00 | 43.50 | 36.90 | 40.10 | 0.00 | - | 5 | 41 | 47.79% |
| RH240920P00280000 | 2023-11-17 12:54PM EST | 280.00 | 53.10 | 41.50 | 43.40 | 0.00 | - | 4 | 42 | 45.53% |
| RH240920P00290000 | 2023-11-17 12:54PM EST | 290.00 | 58.90 | 46.60 | 50.50 | 0.00 | - | 6 | 18 | 46.81% |
| RH240920P00300000 | 2023-11-15 9:41AM EST | 300.00 | 66.86 | 51.80 | 56.10 | 0.00 | - | 2 | 14 | 46.26% |
| RH240920P00310000 | 2023-09-25 1:13PM EST | 310.00 | 67.80 | 92.30 | 94.80 | 0.00 | - | 2 | 17 | 76.94% |
| RH240920P00320000 | 2023-11-29 10:43AM EST | 320.00 | 71.20 | 63.20 | 67.90 | 0.00 | - | 3 | 60 | 44.89% |
| RH240920P00330000 | 2023-09-25 8:34AM EST | 330.00 | 79.82 | 107.00 | 112.40 | 0.00 | - | 3 | 11 | 79.15% |
| RH240920P00340000 | 2023-10-26 10:24AM EST | 340.00 | 124.00 | 85.10 | 88.00 | 0.00 | - | 1 | 0 | 50.70% |
| RH240920P00350000 | 2023-11-29 12:50PM EST | 350.00 | 90.82 | 82.10 | 85.90 | 0.00 | - | 30 | 110 | 40.92% |
| RH240920P00360000 | 2023-08-29 10:52AM EST | 360.00 | 61.80 | 105.70 | 112.90 | 0.00 | - | 13 | 14 | 57.03% |
| RH240920P00370000 | 2023-11-20 12:09PM EST | 370.00 | 111.90 | 96.70 | 100.40 | 0.00 | - | 1 | 16 | 39.35% |
| RH240920P00380000 | 2023-10-31 8:35AM EST | 380.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH240920P00390000 | 2023-07-24 2:02PM EST | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-07-24 2:01PM EST | 400.00 | 68.90 | 81.00 | 86.20 | 0.00 | - | - | 80 | 0.00% |
| RH240920P00490000 | 2023-08-22 12:46PM EST | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 54.94% |
| RH240920P00500000 | 2023-09-08 9:28AM EST | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 85.01% |
| RH240920P00600000 | 2023-09-11 1:26PM EST | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 94.26% |
© 2023 Yahoo. Todos los derechos reservados.