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
62.403,45 +775,52 (+1,26%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-06-26 12:13PM EDT | 110.00 | 115.75 | 170.90 | 179.40 | 0.00 | - | 5 | 3 | 96.89% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 69.24% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 74.61% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 139.65% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 136.00 | 143.10 | 0.00 | - | - | 1 | 68.95% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 0.00% |
| RH250117C00155000 | 2024-07-03 10:42AM EDT | 155.00 | 98.03 | 130.30 | 137.20 | 0.00 | - | 1 | 6 | 78.80% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 93.02% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 113.60 | 121.10 | 0.00 | - | - | 1 | 64.83% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 135.07% |
| RH250117C00180000 | 2024-07-12 11:35AM EDT | 180.00 | 112.04 | 108.10 | 114.30 | 0.00 | - | 1 | 20 | 69.59% |
| RH250117C00185000 | 2024-07-26 3:34PM EDT | 185.00 | 106.01 | 104.40 | 109.20 | +34.76 | +48.79% | 1 | 17 | 67.95% |
| RH250117C00190000 | 2024-07-15 12:26PM EDT | 190.00 | 103.20 | 102.30 | 104.80 | 0.00 | - | 1 | 3 | 68.90% |
| RH250117C00195000 | 2024-07-11 10:08AM EDT | 195.00 | 82.40 | 98.60 | 100.70 | 0.00 | - | 1 | 23 | 68.15% |
| RH250117C00200000 | 2024-07-12 3:02PM EDT | 200.00 | 93.55 | 94.40 | 100.10 | 0.00 | - | 5 | 54 | 70.33% |
| RH250117C00210000 | 2024-07-12 9:30AM EDT | 210.00 | 75.00 | 86.50 | 91.10 | 0.00 | - | 1 | 44 | 66.85% |
| RH250117C00220000 | 2024-07-17 12:48PM EDT | 220.00 | 88.40 | 80.60 | 82.30 | 0.00 | - | 1 | 45 | 65.13% |
| RH250117C00230000 | 2024-07-23 12:38PM EDT | 230.00 | 74.40 | 73.90 | 77.80 | +18.80 | +33.81% | 1 | 102 | 65.86% |
| RH250117C00240000 | 2024-07-18 2:57PM EDT | 240.00 | 62.15 | 67.30 | 71.00 | 0.00 | - | 2 | 1,194 | 64.27% |
| RH250117C00250000 | 2024-07-24 12:36PM EDT | 250.00 | 47.50 | 60.40 | 64.80 | 0.00 | - | 1 | 105 | 62.52% |
| RH250117C00260000 | 2024-07-25 2:39PM EDT | 260.00 | 47.60 | 54.80 | 60.20 | 0.00 | - | 1 | 95 | 62.42% |
| RH250117C00270000 | 2024-07-26 9:40AM EDT | 270.00 | 46.04 | 51.30 | 56.20 | +8.08 | +21.29% | 1 | 55 | 63.68% |
| RH250117C00280000 | 2024-07-26 12:49PM EDT | 280.00 | 46.90 | 44.60 | 49.80 | +11.00 | +30.64% | 1 | 67 | 60.73% |
| RH250117C00290000 | 2024-07-25 2:52PM EDT | 290.00 | 33.90 | 41.60 | 44.50 | 0.00 | - | 3 | 98 | 60.58% |
| RH250117C00300000 | 2024-07-26 3:34PM EDT | 300.00 | 37.88 | 37.10 | 40.70 | +12.08 | +46.82% | 3 | 430 | 60.03% |
| RH250117C00310000 | 2024-07-25 2:39PM EDT | 310.00 | 33.10 | 33.20 | 38.40 | +5.05 | +18.00% | 110 | 202 | 60.45% |
| RH250117C00320000 | 2024-07-24 11:54AM EDT | 320.00 | 22.40 | 29.60 | 33.20 | 0.00 | - | 2 | 544 | 58.83% |
| RH250117C00330000 | 2024-07-24 2:21PM EDT | 330.00 | 18.20 | 26.40 | 29.40 | 0.00 | - | 1 | 508 | 58.01% |
| RH250117C00340000 | 2024-07-26 1:52PM EDT | 340.00 | 25.80 | 24.30 | 28.30 | +7.50 | +40.98% | 6 | 663 | 59.37% |
| RH250117C00350000 | 2024-07-18 3:10PM EDT | 350.00 | 18.50 | 20.70 | 23.30 | 0.00 | - | 11 | 331 | 56.78% |
| RH250117C00360000 | 2024-07-24 2:48PM EDT | 360.00 | 11.80 | 19.40 | 21.10 | 0.00 | - | 1 | 151 | 57.33% |
| RH250117C00370000 | 2024-07-25 3:47PM EDT | 370.00 | 12.80 | 15.50 | 20.90 | 0.00 | - | 2 | 98 | 57.20% |
| RH250117C00380000 | 2024-07-26 2:25PM EDT | 380.00 | 15.00 | 15.10 | 16.80 | -2.75 | -15.49% | 1 | 64 | 56.47% |
| RH250117C00390000 | 2024-07-12 2:18PM EDT | 390.00 | 13.20 | 12.30 | 17.30 | 0.00 | - | 18 | 208 | 57.15% |
| RH250117C00400000 | 2024-07-24 11:26AM EDT | 400.00 | 8.17 | 8.90 | 13.50 | 0.00 | - | 10 | 694 | 53.54% |
| RH250117C00410000 | 2024-07-12 1:15PM EDT | 410.00 | 11.40 | 9.20 | 14.00 | +1.37 | +13.66% | 1 | 122 | 56.40% |
| RH250117C00420000 | 2024-07-18 11:21AM EDT | 420.00 | 10.30 | 8.30 | 12.10 | 0.00 | - | 45 | 55 | 55.96% |
| RH250117C00430000 | 2024-07-26 11:46AM EDT | 430.00 | 8.40 | 8.70 | 11.40 | +4.10 | +95.35% | 2 | 51 | 57.65% |
| RH250117C00440000 | 2024-07-11 3:41PM EDT | 440.00 | 6.80 | 5.90 | 8.60 | +1.30 | +23.64% | 2 | 107 | 53.90% |
| RH250117C00450000 | 2024-07-26 3:35PM EDT | 450.00 | 7.00 | 6.70 | 7.50 | -1.80 | -20.45% | 1 | 218 | 55.32% |
| RH250117C00460000 | 2024-07-16 11:42AM EDT | 460.00 | 6.61 | 6.20 | 9.90 | 0.00 | - | 3 | 53 | 59.07% |
| RH250117C00470000 | 2024-06-24 1:22PM EDT | 470.00 | 1.55 | 2.50 | 3.10 | 0.00 | - | 1 | 28 | 47.86% |
| RH250117C00480000 | 2024-07-26 3:35PM EDT | 480.00 | 5.05 | 4.80 | 5.50 | +3.50 | +225.81% | 2 | 113 | 55.41% |
| RH250117C00490000 | 2024-07-26 1:26PM EDT | 490.00 | 4.40 | 4.40 | 5.00 | -0.90 | -16.98% | 1 | 75 | 55.65% |
| RH250117C00500000 | 2024-07-23 10:32AM EDT | 500.00 | 4.00 | 3.90 | 4.40 | +1.62 | +68.07% | 2 | 408 | 55.44% |
| RH250117C00520000 | 2024-07-24 3:37PM EDT | 520.00 | 1.55 | 3.10 | 3.60 | 0.00 | - | 3 | 82 | 55.49% |
| RH250117C00540000 | 2024-07-22 1:48PM EDT | 540.00 | 1.20 | 2.40 | 3.30 | 0.00 | - | 4 | 18 | 56.09% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.35 | 1.50 | 0.00 | - | 1 | 18 | 52.01% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.60 | 1.80 | 0.00 | - | 2 | 310 | 52.16% |
| RH250117C00600000 | 2024-07-17 2:36PM EDT | 600.00 | 2.00 | 0.65 | 3.80 | 0.00 | - | 5 | 259 | 59.91% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-07-18 1:08PM EDT | 110.00 | 0.80 | 0.60 | 1.55 | 0.00 | - | 3 | 240 | 73.00% |
| RH250117P00115000 | 2024-07-18 11:17AM EDT | 115.00 | 0.80 | 0.45 | 1.60 | 0.00 | - | 1 | 106 | 69.24% |
| RH250117P00120000 | 2024-07-02 1:31PM EDT | 120.00 | 1.75 | 1.00 | 1.95 | 0.00 | - | 1 | 171 | 70.80% |
| RH250117P00125000 | 2024-07-26 12:50PM EDT | 125.00 | 1.25 | 1.00 | 1.70 | -0.10 | -7.41% | 2 | 229 | 66.61% |
| RH250117P00130000 | 2024-07-15 11:47AM EDT | 130.00 | 1.50 | 1.00 | 2.50 | 0.00 | - | 2 | 106 | 67.04% |
| RH250117P00135000 | 2024-06-20 12:07PM EDT | 135.00 | 4.80 | 1.15 | 2.65 | 0.00 | - | 1 | 60 | 65.23% |
| RH250117P00140000 | 2024-07-18 1:33PM EDT | 140.00 | 2.25 | 1.00 | 3.10 | 0.00 | - | 10 | 53 | 63.40% |
| RH250117P00145000 | 2024-07-12 10:20AM EDT | 145.00 | 2.30 | 1.15 | 4.30 | 0.00 | - | 1 | 99 | 64.60% |
| RH250117P00150000 | 2024-07-17 1:54PM EDT | 150.00 | 2.30 | 1.90 | 3.40 | 0.00 | - | 1 | 319 | 61.37% |
| RH250117P00155000 | 2024-06-27 12:00PM EDT | 155.00 | 6.09 | 2.50 | 3.70 | 0.00 | - | 2 | 212 | 60.89% |
| RH250117P00160000 | 2024-07-15 3:58PM EDT | 160.00 | 3.50 | 3.10 | 4.40 | 0.00 | - | 5 | 54 | 61.05% |
| RH250117P00165000 | 2024-06-20 11:26AM EDT | 165.00 | 11.30 | 4.30 | 4.60 | 0.00 | - | 1 | 44 | 61.06% |
| RH250117P00170000 | 2024-07-22 12:35PM EDT | 170.00 | 5.90 | 4.50 | 8.90 | 0.00 | - | 1 | 247 | 65.86% |
| RH250117P00175000 | 2024-07-26 3:06PM EDT | 175.00 | 5.70 | 5.20 | 7.40 | -1.10 | -16.18% | 12 | 268 | 61.70% |
| RH250117P00180000 | 2024-07-25 11:55AM EDT | 180.00 | 7.99 | 5.80 | 6.60 | 0.00 | - | 14 | 288 | 58.58% |
| RH250117P00185000 | 2024-07-24 9:59AM EDT | 185.00 | 6.90 | 4.10 | 8.70 | -1.80 | -20.69% | 10 | 26 | 56.40% |
| RH250117P00190000 | 2024-07-25 11:55AM EDT | 190.00 | 10.17 | 7.40 | 8.10 | 0.00 | - | 8 | 152 | 57.32% |
| RH250117P00195000 | 2024-07-25 11:44AM EDT | 195.00 | 11.60 | 6.30 | 10.00 | 0.00 | - | 1 | 48 | 55.54% |
| RH250117P00200000 | 2024-07-26 10:16AM EDT | 200.00 | 10.05 | 9.40 | 10.00 | -3.75 | -27.17% | 3 | 752 | 56.41% |
| RH250117P00210000 | 2024-07-18 11:40AM EDT | 210.00 | 11.70 | 11.80 | 12.40 | 0.00 | - | 1 | 499 | 55.80% |
| RH250117P00220000 | 2024-07-18 12:26PM EDT | 220.00 | 15.59 | 10.80 | 15.10 | +0.72 | +4.84% | 1 | 176 | 51.68% |
| RH250117P00230000 | 2024-07-25 3:38PM EDT | 230.00 | 18.30 | 15.60 | 18.40 | -3.55 | -16.25% | 3 | 349 | 52.96% |
| RH250117P00240000 | 2024-07-19 3:59PM EDT | 240.00 | 21.60 | 21.20 | 21.80 | -1.40 | -6.09% | 2 | 451 | 54.04% |
| RH250117P00250000 | 2024-07-25 3:41PM EDT | 250.00 | 26.30 | 23.30 | 25.80 | -4.30 | -14.05% | 4 | 343 | 52.23% |
| RH250117P00260000 | 2024-07-25 10:59AM EDT | 260.00 | 30.60 | 28.90 | 32.30 | -7.15 | -18.94% | 2 | 256 | 54.18% |
| RH250117P00270000 | 2024-07-26 2:30PM EDT | 270.00 | 35.70 | 33.00 | 34.90 | -4.00 | -10.08% | 8 | 139 | 51.79% |
| RH250117P00280000 | 2024-07-25 1:13PM EDT | 280.00 | 40.80 | 38.80 | 40.20 | -4.60 | -10.13% | 8 | 257 | 51.89% |
| RH250117P00290000 | 2024-07-24 12:21PM EDT | 290.00 | 45.40 | 43.60 | 47.30 | -8.00 | -14.98% | 7 | 150 | 52.00% |
| RH250117P00300000 | 2024-07-12 3:16PM EDT | 300.00 | 51.00 | 48.70 | 51.80 | 0.00 | - | 1 | 252 | 50.15% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 78.00 | 84.60 | 0.00 | - | 6 | 152 | 81.73% |
| RH250117P00320000 | 2024-06-26 9:38AM EDT | 320.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 0.00% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 94.03% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 120.80 | 129.40 | 0.00 | - | 4 | 49 | 110.99% |
| RH250117P00350000 | 2024-07-16 3:10PM EDT | 350.00 | 75.00 | 81.70 | 88.40 | 0.00 | - | 10 | 177 | 53.14% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 100.71% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 101.74% |
| RH250117P00380000 | 2024-06-24 9:39AM EDT | 380.00 | 157.58 | 121.60 | 127.70 | 0.00 | - | 1 | 1 | 70.43% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 90.65% |
| RH250117P00400000 | 2024-05-16 9:48AM EDT | 400.00 | 115.55 | 165.90 | 173.10 | 0.00 | - | 4 | 213 | 108.65% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 143.30 | 151.40 | 0.00 | - | 1 | 1 | 67.28% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 132.50 | 137.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 161.80 | 166.90 | 0.00 | - | 1 | 0 | 66.85% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.30 | 173.90 | 0.00 | - | 1 | 1 | 60.56% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 67.64% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 84.48% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 208.50 | 212.10 | 0.00 | - | 1 | 0 | 84.02% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 81.25% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 207.00 | 213.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 107.29% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 112.21% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 206.40 | 210.40 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-06-14 12:48PM EDT | 600.00 | 370.98 | 320.80 | 328.70 | 0.00 | - | 1 | 0 | 72.48% |
© 2024 Yahoo. Todos los derechos reservados.