Mercados españoles abiertos en 4 hrs 14 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
245,20+4,79 (+1,99%)
Al cierre: 04:00PM EDT
246,35 +1,15 (+0,47%)
Después del cierre: 07:42PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH250117C001100002024-03-04 11:02AM EDT110.00171.53191.90198.900.00-55233.07%
RH250117C001150002023-12-13 11:49AM EDT115.00158.50157.00167.000.00--2145.82%
RH250117C001200002023-12-14 12:50PM EDT120.00203.30153.50162.900.00-12142.46%
RH250117C001350002023-12-01 1:00PM EDT135.00155.75165.10172.400.00-10181.92%
RH250117C001450002023-12-12 10:40AM EDT145.00125.50132.00141.000.00--1121.65%
RH250117C001500002024-01-12 11:09AM EDT150.00139.26121.20129.700.00-23104.88%
RH250117C001550002024-04-18 10:40AM EDT155.00104.51100.70105.300.00-4465.97%
RH250117C001650002024-04-19 3:12PM EDT165.0092.0092.8097.700.00-1664.13%
RH250117C001700002023-12-04 4:15PM EDT170.00140.300.000.000.00--00.00%
RH250117C001750002024-02-12 3:54PM EDT175.00120.90141.20147.600.00-52159.55%
RH250117C001800002024-04-10 10:34AM EDT180.00109.1081.8086.500.00-4361.62%
RH250117C001850002024-03-28 9:38AM EDT185.00160.5079.3082.900.00-1161.66%
RH250117C001900002023-03-20 11:04AM EDT190.00105.2094.8097.800.00-2389.70%
RH250117C001950002024-04-15 1:40PM EDT195.0077.9072.3076.500.00-3460.38%
RH250117C002000002024-04-10 1:32PM EDT200.0087.7770.7072.900.00-12260.69%
RH250117C002100002024-04-22 11:55AM EDT210.0060.5063.9067.90-24.00-28.40%21559.90%
RH250117C002200002024-04-15 2:23PM EDT220.0065.0058.5062.600.00-12859.42%
RH250117C002300002024-04-09 10:49AM EDT230.0084.2053.5055.900.00-14057.89%
RH250117C002400002024-04-12 3:29PM EDT240.0057.2048.5052.400.00-35158.02%
RH250117C002500002024-04-19 2:44PM EDT250.0041.0044.0048.000.00-58257.50%
RH250117C002600002024-04-19 12:32PM EDT260.0038.0039.6043.900.00-68056.87%
RH250117C002700002024-04-22 12:23PM EDT270.0033.7035.7037.00-23.30-40.88%53454.53%
RH250117C002800002024-04-22 10:57AM EDT280.0029.9031.9033.20-1.99-6.24%88053.77%
RH250117C002900002024-04-22 12:23PM EDT290.0027.2028.5032.20-3.40-11.11%165754.59%
RH250117C003000002024-04-22 11:17AM EDT300.0023.6525.4026.90-3.58-13.15%2512452.71%
RH250117C003100002024-04-15 1:57PM EDT310.0028.2022.8026.100.00-1515853.57%
RH250117C003200002024-04-19 2:18PM EDT320.0020.1020.2021.400.00-345951.73%
RH250117C003300002024-04-19 11:04AM EDT330.0019.5718.0019.300.00-147751.48%
RH250117C003400002024-04-19 2:35PM EDT340.0015.3015.8017.300.00-246251.04%
RH250117C003500002024-04-22 9:30AM EDT350.0011.8014.1015.70-3.20-21.33%130850.96%
RH250117C003600002024-04-19 3:19PM EDT360.0011.9012.1015.800.00-49451.67%
RH250117C003700002024-04-12 2:46PM EDT370.0016.0010.8014.400.00-19351.63%
RH250117C003800002024-04-17 10:51AM EDT380.0010.909.6013.000.00-26951.46%
RH250117C003900002024-04-18 11:14AM EDT390.0010.608.8011.200.00-113451.08%
RH250117C004000002024-04-19 12:21PM EDT400.007.807.708.700.00-1666750.47%
RH250117C004100002024-04-11 10:15AM EDT410.0012.696.8010.600.00-36652.05%
RH250117C004200002024-04-19 2:20PM EDT420.006.106.006.800.00-13449.89%
RH250117C004300002024-04-16 3:09PM EDT430.006.005.306.200.00-14950.05%
RH250117C004400002024-04-22 9:49AM EDT440.004.534.705.60-0.97-17.64%210950.07%
RH250117C004500002024-04-22 9:49AM EDT450.004.074.205.00-0.93-18.60%222249.95%
RH250117C004600002024-04-19 3:22PM EDT460.003.803.704.500.00-23349.93%
RH250117C004700002024-04-16 9:53AM EDT470.004.173.204.100.00-22550.04%
RH250117C004800002024-04-19 3:20PM EDT480.003.182.903.500.00-112249.45%
RH250117C004900002024-04-19 12:13PM EDT490.003.002.603.200.00-119549.59%
RH250117C005000002024-04-12 10:42AM EDT500.004.602.352.900.00-232849.64%
RH250117C005200002024-04-16 3:11PM EDT520.002.401.852.350.00-28549.60%
RH250117C005400002024-04-12 12:04PM EDT540.003.201.401.950.00-21749.76%
RH250117C005600002024-04-16 10:52AM EDT560.001.700.702.050.00-21851.94%
RH250117C005800002024-04-19 11:04AM EDT580.001.340.501.950.00-130853.15%
RH250117C006000002024-04-11 3:36PM EDT600.002.100.401.750.00-424453.75%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH250117P001100002024-04-17 10:26AM EDT110.002.151.552.400.00-118458.95%
RH250117P001150002024-03-13 9:47AM EDT115.002.151.252.800.00-1856.37%
RH250117P001200002024-04-22 1:44PM EDT120.002.602.603.00-0.25-8.77%116857.73%
RH250117P001250002024-04-16 2:19PM EDT125.003.803.103.400.00-315656.96%
RH250117P001300002024-04-22 1:53PM EDT130.003.803.203.90+0.05+1.33%210955.41%
RH250117P001350002024-04-19 12:40PM EDT135.004.934.204.600.00-12555.84%
RH250117P001400002024-04-22 1:06PM EDT140.005.124.305.20-0.08-1.54%17454.25%
RH250117P001450002024-04-10 1:23PM EDT145.005.305.306.000.00-110154.31%
RH250117P001500002024-04-16 1:07PM EDT150.007.206.306.800.00-418154.09%
RH250117P001550002024-04-03 3:31PM EDT155.004.707.207.600.00-522453.52%
RH250117P001600002024-04-18 11:56AM EDT160.008.408.108.500.00-15552.91%
RH250117P001650002024-04-19 11:01AM EDT165.009.809.109.500.00-14152.37%
RH250117P001700002024-04-16 12:34PM EDT170.0011.3510.2010.700.00-113051.99%
RH250117P001750002024-04-10 1:05PM EDT175.0010.5010.2011.900.00-124250.38%
RH250117P001800002024-04-19 2:35PM EDT180.0014.3012.6013.200.00-732051.04%
RH250117P001850002024-04-19 11:12AM EDT185.0014.8413.9014.500.00-11550.47%
RH250117P001900002024-04-01 9:55AM EDT190.005.6115.4016.000.00-111450.11%
RH250117P001950002024-04-12 1:02PM EDT195.0016.8716.9018.500.00-12250.39%
RH250117P002000002024-04-22 12:30PM EDT200.0020.1018.5019.20-1.15-5.41%159149.72%
RH250117P002100002024-04-16 12:47PM EDT210.0024.3022.0022.900.00-145749.04%
RH250117P002200002024-04-22 10:03AM EDT220.0028.1025.5026.80+0.75+2.74%39548.11%
RH250117P002300002024-04-18 2:14PM EDT230.0031.9030.3031.300.00-229647.48%
RH250117P002400002024-04-19 12:54PM EDT240.0038.0035.1036.00+0.70+1.88%244446.63%
RH250117P002500002024-04-19 1:18PM EDT250.0042.6340.1042.000.00-233346.89%
RH250117P002600002024-04-18 10:31AM EDT260.0047.3045.6046.600.00-125245.02%
RH250117P002700002024-04-22 12:12PM EDT270.0054.4051.4052.40+3.70+7.30%314044.15%
RH250117P002800002024-04-17 1:43PM EDT280.0059.2057.5058.900.00-125343.68%
RH250117P002900002024-04-05 11:37AM EDT290.0051.4064.0066.600.00-113444.28%
RH250117P003000002024-04-22 12:12PM EDT300.0074.5068.0072.60-1.70-2.23%922942.38%
RH250117P003100002024-04-05 2:09PM EDT310.0062.0377.9080.000.00-114241.82%
RH250117P003200002024-04-19 11:12AM EDT320.0087.4382.4087.500.00-16140.99%
RH250117P003300002024-04-17 12:49PM EDT330.0096.5492.7095.400.00-27940.31%
RH250117P003400002024-04-15 1:40PM EDT340.00100.6598.30103.600.00-14939.70%
RH250117P003500002024-04-22 1:38PM EDT350.00111.60107.80112.20+15.60+16.25%1011539.37%
RH250117P003600002024-04-17 12:49PM EDT360.00121.27115.50121.900.00-25740.73%
RH250117P003700002024-04-05 10:50AM EDT370.00104.37126.40130.100.00-11239.02%
RH250117P003800002024-03-26 3:36PM EDT380.00111.40133.50139.200.00-33238.70%
RH250117P003900002024-04-01 3:32PM EDT390.0084.30143.40148.400.00-417338.30%
RH250117P004000002024-04-11 9:35AM EDT400.00140.00153.00159.500.00-921742.47%
RH250117P004100002023-12-04 2:23PM EDT410.00132.200.000.000.00-100.00%
RH250117P004200002023-12-04 2:25PM EDT420.00140.300.000.000.00-100.00%
RH250117P004300002023-12-04 2:26PM EDT430.00148.800.000.000.00-100.00%
RH250117P004400002024-04-22 11:51AM EDT440.00201.30191.30199.30+18.30+10.00%1147.52%
RH250117P004500002023-12-14 1:59PM EDT450.00144.50178.00187.000.00-210.00%
RH250117P004600002023-04-13 12:21PM EDT460.00222.50199.60204.100.00--00.00%
RH250117P004700002023-04-12 11:22AM EDT470.00231.30207.70213.100.00-100.00%
RH250117P004800002023-04-10 11:14AM EDT480.00240.70214.80220.000.00-100.00%
RH250117P004900002024-04-03 9:44AM EDT490.00188.00241.80248.100.00-6050.02%
RH250117P005000002024-04-10 10:16AM EDT500.00232.00251.20258.000.00-1050.76%
RH250117P005200002023-09-11 2:26PM EDT520.00202.00267.30273.000.00-100.00%
RH250117P005400002023-09-08 11:50AM EDT540.00221.80288.70294.000.00-200.00%
RH250117P005600002023-07-18 11:58AM EDT560.00195.15205.60209.100.00-110.00%
RH250117P006000002023-09-08 11:50AM EDT600.00281.77347.10355.600.00-2048.08%