RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH250117C001550002023-05-26 11:27AM EDT155.00115.00131.90138.700.00-1164.59%
RH250117C001650002023-03-29 2:54PM EDT165.00114.50118.30123.900.00-3354.24%
RH250117C001800002023-03-17 12:18PM EDT180.00106.0090.7094.800.00-4233.48%
RH250117C001900002023-03-20 11:04AM EDT190.00105.2094.8097.800.00-2345.29%
RH250117C002000002023-03-29 3:10PM EDT200.0095.3097.30102.200.00-304153.19%
RH250117C002100002022-12-12 12:29PM EDT210.00109.30151.70158.100.00--2113.02%
RH250117C002300002023-05-31 1:59PM EDT230.0073.0084.3090.500.00-222855.24%
RH250117C002400002023-06-02 1:21PM EDT240.0075.0078.3085.400.00-19554.19%
RH250117C002500002023-05-15 12:43PM EDT250.0075.0773.8079.900.00-35053.46%
RH250117C002600002023-05-23 3:18PM EDT260.0067.0068.3073.600.00-52251.88%
RH250117C002700002023-05-16 10:52AM EDT270.0056.2063.6070.700.00-13051.82%
RH250117C002800002023-06-06 1:57PM EDT280.0062.6358.4067.00+12.23+24.27%12751.10%
RH250117C002900002023-06-06 1:57PM EDT290.0058.5455.3062.20+4.94+9.22%13250.64%
RH250117C003000002023-06-06 11:27AM EDT300.0054.0050.7057.50+13.07+31.93%14652.05%
RH250117C003100002023-05-26 3:51PM EDT310.0043.0047.0054.900.00-112852.31%
RH250117C003200002023-05-22 10:09AM EDT320.0045.0043.3049.300.00-1950.22%
RH250117C003300002023-05-30 3:20PM EDT330.0038.3640.1048.000.00-11051.21%
RH250117C003400002023-06-06 11:40AM EDT340.0040.8039.6044.70+10.80+36.00%23350.60%
RH250117C003500002023-06-06 11:39AM EDT350.0038.0035.4041.70+7.30+23.78%10118750.11%
RH250117C003600002023-06-06 11:33AM EDT360.0035.2032.3038.60+7.40+26.62%12949.43%
RH250117C003700002023-05-31 3:00PM EDT370.0027.1029.8034.500.00-222447.89%
RH250117C003800002023-05-31 3:00PM EDT380.0025.1029.1032.200.00-232547.59%
RH250117C003900002023-05-31 3:00PM EDT390.0023.3027.0029.900.00-2417247.21%
RH250117C004000002023-06-06 11:29AM EDT400.0026.1024.9028.50+5.20+24.88%12647.43%
RH250117C004100002023-04-21 3:16PM EDT410.0020.6023.0027.000.00-32247.50%
RH250117C004200002023-05-16 10:43AM EDT420.0018.0019.9024.900.00-2647.01%
RH250117C004300002023-04-21 3:29PM EDT430.0017.6019.9022.700.00-22046.32%
RH250117C004400002023-04-21 3:08PM EDT440.0016.3018.3021.400.00-17646.32%
RH250117C004500002023-03-16 12:28PM EDT450.0023.3512.6013.800.00-1240.34%
RH250117C004600002023-03-15 10:14AM EDT460.0019.2511.2012.000.00-101139.47%
RH250117C004700002023-03-28 10:46AM EDT470.0018.3813.5015.600.00-1144.06%
RH250117C004800002023-05-04 2:39PM EDT480.0013.6310.0013.800.00-21243.19%
RH250117C004900002023-06-01 9:43AM EDT490.009.2912.4014.400.00-21544.69%
RH250117C005000002023-06-05 3:58PM EDT500.0011.1011.3013.200.00-11844.32%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH250117P001200002023-06-06 2:58PM EDT120.006.406.207.30-0.67-9.48%36952.92%
RH250117P001250002023-05-26 1:00PM EDT125.009.006.807.900.00-14351.97%
RH250117P001300002023-05-16 3:04PM EDT130.0010.727.508.500.00-121551.08%
RH250117P001350002023-05-25 3:37PM EDT135.0010.608.3010.100.00-1951.20%
RH250117P001400002023-04-06 2:17PM EDT140.0015.1011.0013.200.00-404154.05%
RH250117P001450002023-03-22 12:32PM EDT145.0016.3013.5014.000.00-1554.39%
RH250117P001500002023-05-18 10:17AM EDT150.0013.8011.0013.400.00-316651.57%
RH250117P001550002022-12-07 3:05PM EDT155.0025.8018.3019.800.00--257.35%
RH250117P001600002023-06-02 10:10AM EDT160.0016.1013.0014.500.00-11048.80%
RH250117P001650002023-05-12 9:34AM EDT165.0016.7614.1015.900.00-1248.57%
RH250117P001700002023-06-05 11:47AM EDT170.0016.0315.3016.60-1.32-7.61%4847.36%
RH250117P001750002023-03-10 2:15PM EDT175.0024.3425.1025.900.00-7755.88%
RH250117P001800002023-05-09 3:50PM EDT180.0017.9817.7019.30-3.32-15.59%431046.46%
RH250117P001850002023-05-16 1:08PM EDT185.0025.0019.1021.400.00--546.76%
RH250117P001900002023-05-15 12:15PM EDT190.0024.2020.5022.900.00-7846.30%
RH250117P001950002023-05-15 2:16PM EDT195.0025.4021.9023.700.00-1245.05%
RH250117P002000002023-06-06 11:54AM EDT200.0024.5823.5026.00-1.80-6.82%51345.31%
RH250117P002100002023-06-06 11:54AM EDT210.0027.5826.7029.10-3.07-10.02%61444.12%
RH250117P002200002023-05-31 1:30PM EDT220.0037.3030.3032.600.00-21043.12%
RH250117P002300002023-06-01 1:25PM EDT230.0042.0034.1036.700.00-1022942.46%
RH250117P002400002023-06-02 2:27PM EDT240.0044.1938.1041.100.00-131541.83%
RH250117P002500002023-06-06 1:48PM EDT250.0043.0042.4045.60-3.35-7.23%113441.07%
RH250117P002600002023-05-09 1:13PM EDT260.0052.3047.1051.100.00-212840.90%
RH250117P002700002023-06-02 3:51PM EDT270.0058.5352.0055.800.00-510339.91%
RH250117P002800002023-06-01 9:44AM EDT280.0071.0057.1060.900.00-55939.05%
RH250117P002900002023-06-02 2:15PM EDT290.0069.7860.4065.900.00-28837.92%
RH250117P003000002023-04-21 3:27PM EDT300.0081.9071.1079.000.00-32642.62%
RH250117P003100002023-06-02 2:12PM EDT310.0081.7574.1078.400.00-211936.98%
RH250117P003200002023-05-01 10:21AM EDT320.0087.0090.0091.800.00-25641.58%
RH250117P003300002023-05-09 1:19PM EDT330.0092.7084.7089.300.00-23734.08%
RH250117P003400002023-06-06 10:15AM EDT340.0096.6391.2096.70-12.57-11.51%13033.81%
RH250117P003500002023-04-25 3:26PM EDT350.00116.80108.20113.000.00-48240.40%
RH250117P003600002023-04-25 3:26PM EDT360.00124.70115.50120.500.00-22440.06%
RH250117P003700002023-01-09 12:36PM EDT370.00115.7098.00101.100.00--10.00%
RH250117P003800002023-03-28 1:04PM EDT380.00148.54133.00136.200.00-3639.54%
RH250117P003900002023-03-30 9:40AM EDT390.00155.50140.60143.400.00-152838.54%
RH250117P004000002023-03-06 3:26PM EDT400.00136.00166.90170.500.00-11752.18%
RH250117P004100002023-04-04 10:41AM EDT410.00175.50160.80165.000.00-1142.42%
RH250117P004200002023-03-31 3:20PM EDT420.00179.90165.90170.100.00-5539.25%
RH250117P004300002023-03-31 12:17PM EDT430.00190.03173.90179.700.00-2539.98%
RH250117P004400002023-04-19 2:34PM EDT440.00190.30178.20186.000.00-1537.38%
RH250117P004500002023-04-17 9:57AM EDT450.00215.50190.70194.600.00--036.88%
RH250117P004600002023-04-13 12:21PM EDT460.00222.50199.60204.100.00--037.26%
RH250117P004700002023-04-12 11:22AM EDT470.00231.30207.70213.100.00-1037.01%
RH250117P004800002023-04-10 11:14AM EDT480.00240.70214.80220.000.00-1033.81%
RH250117P004900002023-03-31 1:39PM EDT490.00248.50230.30238.800.00-1044.97%
RH250117P005000002023-03-14 11:43AM EDT500.00245.70258.40265.800.00-1057.90%