Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 148.70 | 157.80 | 0.00 | - | - | 1 | 0.00% |
| RH240920C00130000 | 2024-06-17 11:45AM EDT | 130.00 | 105.00 | 157.80 | 164.80 | 0.00 | - | 2 | 2 | 188.40% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 89.50 | 95.10 | 0.00 | - | 1 | 4 | 0.00% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 133.20 | 141.00 | 0.00 | - | - | 1 | 211.94% |
| RH240920C00180000 | 2024-07-26 12:27PM EDT | 180.00 | 102.20 | 100.80 | 105.90 | +3.50 | +3.55% | 4 | 2 | 79.47% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 114.03% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 93.60 | 99.90 | 0.00 | - | 2 | 6 | 91.81% |
| RH240920C00195000 | 2024-06-14 11:25AM EDT | 195.00 | 48.00 | 81.80 | 86.70 | 0.00 | - | 4 | 2 | 52.52% |
| RH240920C00200000 | 2024-07-24 1:13PM EDT | 200.00 | 65.65 | 82.70 | 87.20 | 0.00 | - | 1 | 18 | 73.62% |
| RH240920C00210000 | 2024-07-10 9:30AM EDT | 210.00 | 41.87 | 75.70 | 77.90 | 0.00 | - | 1 | 9 | 74.22% |
| RH240920C00220000 | 2024-07-24 2:14PM EDT | 220.00 | 48.83 | 65.50 | 71.00 | 0.00 | - | 1 | 28 | 71.43% |
| RH240920C00230000 | 2024-07-11 2:22PM EDT | 230.00 | 46.62 | 57.50 | 62.20 | 0.00 | - | 3 | 49 | 68.22% |
| RH240920C00240000 | 2024-07-26 1:12PM EDT | 240.00 | 50.90 | 52.30 | 53.60 | +19.30 | +61.08% | 3 | 161 | 68.62% |
| RH240920C00250000 | 2024-07-26 12:11PM EDT | 250.00 | 44.80 | 45.50 | 47.50 | +9.90 | +28.37% | 3 | 723 | 68.65% |
| RH240920C00260000 | 2024-07-26 2:31PM EDT | 260.00 | 37.70 | 38.70 | 41.90 | +8.45 | +28.89% | 8 | 190 | 67.90% |
| RH240920C00270000 | 2024-07-25 2:33PM EDT | 270.00 | 32.30 | 33.80 | 34.60 | +6.35 | +24.47% | 2 | 232 | 66.11% |
| RH240920C00280000 | 2024-07-26 2:00PM EDT | 280.00 | 26.80 | 28.60 | 29.40 | +5.10 | +23.50% | 9 | 515 | 65.23% |
| RH240920C00290000 | 2024-07-26 2:00PM EDT | 290.00 | 22.50 | 24.10 | 24.90 | +5.70 | +33.93% | 10 | 118 | 64.71% |
| RH240920C00300000 | 2024-07-26 3:44PM EDT | 300.00 | 20.50 | 20.30 | 20.90 | +7.30 | +55.30% | 36 | 187 | 64.37% |
| RH240920C00310000 | 2024-07-26 10:05AM EDT | 310.00 | 14.63 | 14.10 | 19.80 | +5.63 | +62.56% | 31 | 149 | 63.45% |
| RH240920C00320000 | 2024-07-26 3:39PM EDT | 320.00 | 14.00 | 11.10 | 16.80 | +6.40 | +84.21% | 3 | 172 | 62.95% |
| RH240920C00330000 | 2024-07-26 1:52PM EDT | 330.00 | 10.60 | 11.60 | 12.10 | +3.40 | +47.22% | 1 | 396 | 63.67% |
| RH240920C00340000 | 2024-07-25 10:10AM EDT | 340.00 | 8.06 | 9.10 | 9.90 | +4.26 | +112.11% | 1 | 127 | 62.79% |
| RH240920C00350000 | 2024-07-24 3:24PM EDT | 350.00 | 3.50 | 7.50 | 8.20 | 0.00 | - | 7 | 296 | 62.92% |
| RH240920C00360000 | 2024-07-26 3:46PM EDT | 360.00 | 6.60 | 6.30 | 6.80 | +3.88 | +142.65% | 1 | 501 | 63.32% |
| RH240920C00370000 | 2024-07-25 1:04PM EDT | 370.00 | 3.30 | 5.20 | 5.60 | 0.00 | - | 1 | 144 | 63.48% |
| RH240920C00380000 | 2024-07-26 11:09AM EDT | 380.00 | 3.50 | 4.20 | 4.60 | +1.52 | +76.77% | 6 | 36 | 63.46% |
| RH240920C00390000 | 2024-07-26 3:38PM EDT | 390.00 | 3.50 | 3.50 | 3.80 | +1.70 | +94.44% | 2 | 182 | 63.79% |
| RH240920C00400000 | 2024-07-26 2:38PM EDT | 400.00 | 2.85 | 2.85 | 3.10 | +1.85 | +185.00% | 2 | 162 | 63.84% |
| RH240920C00410000 | 2024-07-22 2:06PM EDT | 410.00 | 1.00 | 2.35 | 2.55 | 0.00 | - | 5 | 29 | 64.08% |
| RH240920C00420000 | 2024-07-24 1:37PM EDT | 420.00 | 0.90 | 1.95 | 2.15 | 0.00 | - | 1 | 165 | 64.51% |
| RH240920C00430000 | 2024-07-26 1:56PM EDT | 430.00 | 1.47 | 1.60 | 1.80 | +0.07 | +5.00% | 21 | 32 | 64.82% |
| RH240920C00440000 | 2024-06-28 1:58PM EDT | 440.00 | 0.52 | 1.25 | 1.50 | 0.00 | - | 10 | 71 | 64.80% |
| RH240920C00450000 | 2024-07-16 1:38PM EDT | 450.00 | 0.85 | 0.55 | 1.45 | -0.80 | -48.48% | 1 | 61 | 63.62% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 1.65 | 2.55 | 0.00 | - | 10 | 32 | 75.57% |
| RH240920C00470000 | 2024-06-20 2:26PM EDT | 470.00 | 0.20 | 0.30 | 1.50 | 0.00 | - | 1 | 105 | 67.07% |
| RH240920C00480000 | 2024-07-26 12:01PM EDT | 480.00 | 0.63 | 0.30 | 1.25 | +0.33 | +110.00% | 1 | 60 | 67.65% |
| RH240920C00490000 | 2024-06-13 3:08PM EDT | 490.00 | 1.40 | 0.30 | 0.00 | 0.00 | - | 1 | 23 | 56.20% |
| RH240920C00500000 | 2024-06-14 10:58AM EDT | 500.00 | 0.50 | 0.25 | 1.05 | 0.00 | - | 1 | 66 | 69.90% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 79.00% |
| RH240920C00540000 | 2024-07-26 10:01AM EDT | 540.00 | 0.20 | 0.10 | 0.30 | +0.10 | +100.00% | 2 | 422 | 66.60% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 81.74% |
| RH240920C00580000 | 2024-05-22 3:32PM EDT | 580.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 227 | 77.00% |
| RH240920C00600000 | 2024-07-24 1:35PM EDT | 600.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 20 | 426 | 95.29% |
Opciones de ventapara20 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 | 2024-06-21 2:34PM EDT | 110.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 14 | 18 | 122.12% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 120.80% |
| RH240920P00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.39 | 0.10 | 3.30 | 0.00 | - | 25 | 26 | 128.66% |
| RH240920P00125000 | 2024-06-14 12:37PM EDT | 125.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | - | 10 | 97.31% |
| RH240920P00130000 | 2024-06-14 1:13PM EDT | 130.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 15 | 30 | 94.53% |
| RH240920P00135000 | 2024-06-14 9:31AM EDT | 135.00 | 1.00 | 0.10 | 0.90 | 0.00 | - | 1 | 38 | 91.02% |
| RH240920P00140000 | 2024-06-25 1:31PM EDT | 140.00 | 1.48 | 0.25 | 0.85 | 0.00 | - | 20 | 73 | 88.18% |
| RH240920P00145000 | 2024-06-14 2:44PM EDT | 145.00 | 1.77 | 0.15 | 1.00 | 0.00 | - | 3 | 60 | 84.77% |
| RH240920P00150000 | 2024-07-24 10:29AM EDT | 150.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 1 | 74 | 83.52% |
| RH240920P00155000 | 2024-06-27 11:55AM EDT | 155.00 | 1.70 | 0.25 | 2.60 | 0.00 | - | 1 | 28 | 90.70% |
| RH240920P00160000 | 2024-07-26 10:56AM EDT | 160.00 | 0.80 | 0.55 | 1.20 | -0.15 | -15.79% | 1 | 250 | 78.86% |
| RH240920P00165000 | 2024-07-11 2:33PM EDT | 165.00 | 1.24 | 0.65 | 1.85 | 0.00 | - | 1 | 310 | 80.30% |
| RH240920P00170000 | 2024-07-11 9:33AM EDT | 170.00 | 1.89 | 0.55 | 2.20 | 0.00 | - | 1 | 30 | 77.91% |
| RH240920P00175000 | 2024-07-22 3:15PM EDT | 175.00 | 1.58 | 0.85 | 2.35 | 0.00 | - | 35 | 202 | 76.44% |
| RH240920P00180000 | 2024-07-26 1:12PM EDT | 180.00 | 1.06 | 1.10 | 1.95 | -0.89 | -45.64% | 1 | 403 | 71.88% |
| RH240920P00185000 | 2024-07-16 12:35PM EDT | 185.00 | 1.20 | 0.80 | 1.85 | 0.00 | - | 13 | 146 | 66.16% |
| RH240920P00190000 | 2024-07-25 9:53AM EDT | 190.00 | 3.61 | 1.90 | 2.10 | 0.00 | - | 1 | 100 | 68.63% |
| RH240920P00195000 | 2024-07-24 3:07PM EDT | 195.00 | 4.20 | 0.70 | 3.10 | 0.00 | - | 1 | 82 | 64.12% |
| RH240920P00200000 | 2024-07-26 11:06AM EDT | 200.00 | 3.15 | 2.70 | 2.90 | -0.85 | -21.25% | 3 | 910 | 66.72% |
| RH240920P00210000 | 2024-07-26 3:07PM EDT | 210.00 | 4.28 | 3.50 | 4.10 | -2.72 | -38.86% | 3 | 424 | 64.64% |
| RH240920P00220000 | 2024-07-26 12:28PM EDT | 220.00 | 5.45 | 4.50 | 5.70 | -4.65 | -46.04% | 8 | 371 | 62.70% |
| RH240920P00230000 | 2024-07-26 12:19PM EDT | 230.00 | 6.42 | 7.20 | 7.60 | -4.65 | -42.01% | 7 | 411 | 63.14% |
| RH240920P00240000 | 2024-07-25 1:55PM EDT | 240.00 | 8.80 | 9.70 | 10.10 | -4.32 | -32.93% | 5 | 264 | 62.38% |
| RH240920P00250000 | 2024-07-26 12:49PM EDT | 250.00 | 13.60 | 12.60 | 13.10 | -8.25 | -37.76% | 26 | 357 | 61.41% |
| RH240920P00260000 | 2024-07-26 2:55PM EDT | 260.00 | 17.30 | 13.00 | 16.80 | -6.30 | -26.69% | 16 | 249 | 56.78% |
| RH240920P00270000 | 2024-07-26 1:50PM EDT | 270.00 | 20.80 | 20.50 | 21.10 | -5.60 | -21.21% | 20 | 194 | 60.36% |
| RH240920P00280000 | 2024-07-26 3:48PM EDT | 280.00 | 25.80 | 25.30 | 26.00 | -14.13 | -35.39% | 27 | 99 | 59.76% |
| RH240920P00290000 | 2024-07-26 12:49PM EDT | 290.00 | 31.40 | 30.80 | 31.70 | -12.30 | -28.15% | 3 | 680 | 59.53% |
| RH240920P00300000 | 2024-07-26 11:06AM EDT | 300.00 | 37.50 | 36.80 | 37.80 | -16.31 | -30.31% | 2 | 150 | 59.01% |
| RH240920P00310000 | 2024-07-24 2:16PM EDT | 310.00 | 43.80 | 41.30 | 44.20 | -14.86 | -25.33% | 1 | 60 | 55.75% |
| RH240920P00320000 | 2024-06-17 12:18PM EDT | 320.00 | 88.60 | 41.70 | 45.60 | 0.00 | - | 2 | 45 | 43.62% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 69.80 | 76.30 | 0.00 | - | 1 | 14 | 93.50% |
| RH240920P00340000 | 2024-06-20 2:57PM EDT | 340.00 | 120.50 | 68.40 | 75.20 | 0.00 | - | 3 | 0 | 71.69% |
| RH240920P00350000 | 2024-06-17 3:13PM EDT | 350.00 | 118.36 | 68.60 | 73.20 | 0.00 | - | 10 | 0 | 50.57% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 128.61% |
| RH240920P00370000 | 2024-06-20 2:18PM EDT | 370.00 | 150.80 | 94.70 | 103.30 | 0.00 | - | 1 | 6 | 78.51% |
| RH240920P00380000 | 2024-06-20 3:48PM EDT | 380.00 | 163.30 | 104.00 | 112.70 | 0.00 | - | 1 | 1 | 80.80% |
| RH240920P00390000 | 2024-06-20 3:48PM EDT | 390.00 | 173.33 | 115.00 | 122.20 | 0.00 | - | 1 | 0 | 85.66% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 133.00 | 137.80 | 0.00 | - | 9 | 5 | 109.56% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 142.70 | 146.00 | 0.00 | - | - | 0 | 110.64% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 115.18% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 188.87% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 209.42% |
© 2024 Yahoo. Todos los derechos reservados.