Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.978,41 -481,67 (-1,25%) Dólar/Euro
1,0705 +0,0005 (+0,04%) Petróleo Brent
87,96 -0,06 (-0,07%) Bitcoin EUR
60.307,26 -2.083,89 (-3,34%)
RH (RH)
NYSE - NYSE Precio demorado. 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 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 215.18% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 131.21% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 128.59% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 169.17% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 110.68% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 94.14% |
| RH250117C00155000 | 2024-04-18 10:40AM EDT | 155.00 | 104.51 | 106.20 | 112.70 | 0.00 | - | 4 | 4 | 67.71% |
| RH250117C00165000 | 2024-04-19 3:12PM EDT | 165.00 | 92.00 | 100.80 | 103.00 | 0.00 | - | 1 | 6 | 66.41% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 150.22% |
| RH250117C00180000 | 2024-04-10 10:34AM EDT | 180.00 | 109.10 | 87.70 | 92.30 | 0.00 | - | 4 | 3 | 62.67% |
| RH250117C00185000 | 2024-03-28 9:38AM EDT | 185.00 | 160.50 | 83.80 | 88.40 | 0.00 | - | 1 | 1 | 61.43% |
| RH250117C00190000 | 2023-03-20 11:04AM EDT | 190.00 | 105.20 | 94.80 | 97.80 | 0.00 | - | 2 | 3 | 82.17% |
| RH250117C00195000 | 2024-04-15 1:40PM EDT | 195.00 | 77.90 | 79.10 | 81.50 | 0.00 | - | 3 | 4 | 61.84% |
| RH250117C00200000 | 2024-04-24 10:57AM EDT | 200.00 | 72.83 | 75.40 | 77.60 | -14.94 | -17.02% | 3 | 22 | 60.48% |
| RH250117C00210000 | 2024-04-22 11:55AM EDT | 210.00 | 60.50 | 69.10 | 71.30 | 0.00 | - | 2 | 16 | 59.43% |
| RH250117C00220000 | 2024-04-15 2:23PM EDT | 220.00 | 65.00 | 62.40 | 65.20 | 0.00 | - | 1 | 28 | 57.87% |
| RH250117C00230000 | 2024-04-09 10:49AM EDT | 230.00 | 84.20 | 54.70 | 59.50 | 0.00 | - | 1 | 40 | 55.60% |
| RH250117C00240000 | 2024-04-12 3:29PM EDT | 240.00 | 57.20 | 50.60 | 54.20 | 0.00 | - | 3 | 51 | 55.51% |
| RH250117C00250000 | 2024-04-24 1:43PM EDT | 250.00 | 49.00 | 47.40 | 49.10 | +1.00 | +2.08% | 1 | 83 | 55.68% |
| RH250117C00260000 | 2024-04-23 3:37PM EDT | 260.00 | 42.20 | 43.50 | 45.10 | 0.00 | - | 1 | 81 | 55.69% |
| RH250117C00270000 | 2024-04-22 12:23PM EDT | 270.00 | 33.70 | 36.90 | 40.80 | 0.00 | - | 5 | 39 | 53.59% |
| RH250117C00280000 | 2024-04-22 11:05AM EDT | 280.00 | 29.90 | 32.70 | 36.50 | 0.00 | - | 8 | 81 | 52.57% |
| RH250117C00290000 | 2024-04-22 12:23PM EDT | 290.00 | 27.20 | 29.50 | 32.70 | 0.00 | - | 16 | 67 | 52.09% |
| RH250117C00300000 | 2024-04-24 12:24PM EDT | 300.00 | 26.20 | 28.50 | 29.40 | +2.55 | +10.78% | 1 | 129 | 52.88% |
| RH250117C00310000 | 2024-04-24 10:02AM EDT | 310.00 | 24.50 | 25.40 | 26.40 | -3.70 | -13.12% | 4 | 158 | 52.32% |
| RH250117C00320000 | 2024-04-19 2:18PM EDT | 320.00 | 20.10 | 20.00 | 23.60 | 0.00 | - | 3 | 459 | 50.17% |
| RH250117C00330000 | 2024-04-19 11:04AM EDT | 330.00 | 19.57 | 19.90 | 21.30 | 0.00 | - | 1 | 477 | 51.30% |
| RH250117C00340000 | 2024-04-23 11:32AM EDT | 340.00 | 17.80 | 17.60 | 19.00 | 0.00 | - | 6 | 468 | 50.82% |
| RH250117C00350000 | 2024-04-23 10:18AM EDT | 350.00 | 16.50 | 15.70 | 17.00 | 0.00 | - | 1 | 307 | 50.53% |
| RH250117C00360000 | 2024-04-19 3:19PM EDT | 360.00 | 11.90 | 13.90 | 15.10 | 0.00 | - | 4 | 94 | 50.13% |
| RH250117C00370000 | 2024-04-12 2:46PM EDT | 370.00 | 16.00 | 12.50 | 13.60 | 0.00 | - | 1 | 93 | 50.06% |
| RH250117C00380000 | 2024-04-17 10:51AM EDT | 380.00 | 11.60 | 8.60 | 12.10 | +0.70 | +6.42% | 1 | 69 | 50.55% |
| RH250117C00390000 | 2024-04-18 11:14AM EDT | 390.00 | 10.20 | 10.00 | 10.80 | -0.40 | -3.77% | 2 | 134 | 50.32% |
| RH250117C00400000 | 2024-04-23 2:45PM EDT | 400.00 | 8.90 | 8.90 | 9.60 | 0.00 | - | 8 | 667 | 50.05% |
| RH250117C00410000 | 2024-04-11 10:15AM EDT | 410.00 | 12.69 | 7.90 | 8.60 | 0.00 | - | 3 | 66 | 49.93% |
| RH250117C00420000 | 2024-04-23 3:13PM EDT | 420.00 | 6.18 | 7.10 | 7.60 | -0.80 | -11.46% | 2 | 32 | 49.62% |
| RH250117C00430000 | 2024-04-23 3:13PM EDT | 430.00 | 5.53 | 6.30 | 6.80 | -0.65 | -10.52% | 2 | 50 | 49.51% |
| RH250117C00440000 | 2024-04-22 9:49AM EDT | 440.00 | 4.53 | 5.40 | 6.10 | 0.00 | - | 2 | 109 | 49.45% |
| RH250117C00450000 | 2024-04-23 2:32PM EDT | 450.00 | 4.99 | 5.00 | 5.40 | 0.00 | - | 15 | 229 | 49.21% |
| RH250117C00460000 | 2024-04-24 12:45PM EDT | 460.00 | 4.03 | 4.50 | 4.80 | +0.23 | +6.05% | 1 | 33 | 49.05% |
| RH250117C00470000 | 2024-04-16 9:53AM EDT | 470.00 | 4.17 | 4.00 | 4.40 | 0.00 | - | 2 | 25 | 49.25% |
| RH250117C00480000 | 2024-04-19 3:20PM EDT | 480.00 | 3.18 | 3.60 | 3.90 | 0.00 | - | 1 | 122 | 49.06% |
| RH250117C00490000 | 2024-04-19 12:13PM EDT | 490.00 | 3.00 | 3.20 | 3.70 | 0.00 | - | 11 | 95 | 49.60% |
| RH250117C00500000 | 2024-04-12 10:42AM EDT | 500.00 | 4.60 | 1.65 | 3.20 | 0.00 | - | 2 | 328 | 49.16% |
| RH250117C00520000 | 2024-04-16 3:11PM EDT | 520.00 | 2.40 | 2.20 | 2.55 | 0.00 | - | 2 | 85 | 48.96% |
| RH250117C00540000 | 2024-04-12 12:04PM EDT | 540.00 | 3.20 | 1.85 | 2.15 | 0.00 | - | 2 | 17 | 49.27% |
| RH250117C00560000 | 2024-04-16 10:52AM EDT | 560.00 | 1.70 | 0.75 | 2.25 | 0.00 | - | 2 | 18 | 51.45% |
| RH250117C00580000 | 2024-04-19 11:04AM EDT | 580.00 | 1.34 | 0.60 | 1.90 | 0.00 | - | 1 | 308 | 51.61% |
| RH250117C00600000 | 2024-04-11 3:36PM EDT | 600.00 | 2.10 | 0.45 | 1.75 | 0.00 | - | 4 | 244 | 52.48% |
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 | 2024-04-17 10:26AM EDT | 110.00 | 2.15 | 1.45 | 2.25 | 0.00 | - | 1 | 184 | 59.73% |
| RH250117P00115000 | 2024-03-13 9:47AM EDT | 115.00 | 2.15 | 1.25 | 2.80 | 0.00 | - | 1 | 8 | 58.00% |
| RH250117P00120000 | 2024-04-24 1:38PM EDT | 120.00 | 2.50 | 1.90 | 3.00 | -0.10 | -3.85% | 1 | 168 | 57.62% |
| RH250117P00125000 | 2024-04-16 2:19PM EDT | 125.00 | 3.80 | 2.65 | 3.30 | 0.00 | - | 3 | 156 | 57.43% |
| RH250117P00130000 | 2024-04-22 1:53PM EDT | 130.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 2 | 107 | 56.34% |
| RH250117P00135000 | 2024-04-19 12:40PM EDT | 135.00 | 4.93 | 3.70 | 4.00 | 0.00 | - | 1 | 25 | 55.61% |
| RH250117P00140000 | 2024-04-24 3:49PM EDT | 140.00 | 4.40 | 4.20 | 4.60 | -0.72 | -14.06% | 1 | 75 | 54.90% |
| RH250117P00145000 | 2024-04-10 1:23PM EDT | 145.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 1 | 101 | 54.35% |
| RH250117P00150000 | 2024-04-16 1:07PM EDT | 150.00 | 7.20 | 5.60 | 6.10 | 0.00 | - | 4 | 181 | 54.07% |
| RH250117P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 4.70 | 6.30 | 6.70 | 0.00 | - | 5 | 224 | 53.17% |
| RH250117P00160000 | 2024-04-18 11:56AM EDT | 160.00 | 8.40 | 7.20 | 7.60 | 0.00 | - | 1 | 55 | 52.79% |
| RH250117P00165000 | 2024-04-19 11:01AM EDT | 165.00 | 9.80 | 8.10 | 8.50 | 0.00 | - | 1 | 41 | 52.23% |
| RH250117P00170000 | 2024-04-16 12:34PM EDT | 170.00 | 11.35 | 9.10 | 9.50 | 0.00 | - | 1 | 130 | 51.74% |
| RH250117P00175000 | 2024-04-10 1:05PM EDT | 175.00 | 10.50 | 10.20 | 10.60 | 0.00 | - | 1 | 242 | 51.30% |
| RH250117P00180000 | 2024-04-19 2:35PM EDT | 180.00 | 14.30 | 11.30 | 11.90 | 0.00 | - | 7 | 320 | 50.90% |
| RH250117P00185000 | 2024-04-19 11:12AM EDT | 185.00 | 14.84 | 12.60 | 13.00 | 0.00 | - | 1 | 15 | 50.35% |
| RH250117P00190000 | 2024-04-01 9:55AM EDT | 190.00 | 5.61 | 13.90 | 14.40 | 0.00 | - | 1 | 114 | 50.36% |
| RH250117P00195000 | 2024-04-12 1:02PM EDT | 195.00 | 16.87 | 15.40 | 15.80 | 0.00 | - | 1 | 22 | 49.86% |
| RH250117P00200000 | 2024-04-24 2:12PM EDT | 200.00 | 17.28 | 16.90 | 17.40 | -0.52 | -2.92% | 1 | 591 | 49.54% |
| RH250117P00210000 | 2024-04-16 12:47PM EDT | 210.00 | 24.30 | 18.80 | 20.70 | 0.00 | - | 1 | 457 | 48.65% |
| RH250117P00220000 | 2024-04-22 10:03AM EDT | 220.00 | 28.10 | 23.30 | 24.40 | 0.00 | - | 3 | 92 | 47.82% |
| RH250117P00230000 | 2024-04-18 2:14PM EDT | 230.00 | 28.80 | 27.60 | 28.50 | -3.10 | -9.72% | 8 | 296 | 47.03% |
| RH250117P00240000 | 2024-04-22 9:58AM EDT | 240.00 | 38.00 | 32.10 | 35.00 | 0.00 | - | 2 | 446 | 48.73% |
| RH250117P00250000 | 2024-04-24 9:57AM EDT | 250.00 | 38.27 | 36.80 | 37.90 | -4.36 | -10.23% | 2 | 333 | 45.55% |
| RH250117P00260000 | 2024-04-24 9:57AM EDT | 260.00 | 43.52 | 42.20 | 43.90 | -3.78 | -7.99% | 2 | 252 | 45.68% |
| RH250117P00270000 | 2024-04-22 12:12PM EDT | 270.00 | 54.40 | 47.70 | 49.50 | 0.00 | - | 3 | 140 | 44.89% |
| RH250117P00280000 | 2024-04-17 1:43PM EDT | 280.00 | 59.20 | 53.50 | 55.00 | 0.00 | - | 1 | 253 | 43.58% |
| RH250117P00290000 | 2024-04-05 11:37AM EDT | 290.00 | 51.40 | 59.70 | 60.90 | 0.00 | - | 1 | 134 | 42.30% |
| RH250117P00300000 | 2024-04-22 12:12PM EDT | 300.00 | 74.50 | 65.00 | 69.70 | 0.00 | - | 9 | 220 | 44.10% |
| RH250117P00310000 | 2024-04-05 2:09PM EDT | 310.00 | 62.03 | 73.30 | 75.30 | 0.00 | - | 1 | 142 | 41.65% |
| RH250117P00320000 | 2024-04-19 11:12AM EDT | 320.00 | 87.43 | 80.50 | 84.70 | 0.00 | - | 1 | 61 | 43.60% |
| RH250117P00330000 | 2024-04-17 12:49PM EDT | 330.00 | 96.54 | 87.10 | 92.70 | 0.00 | - | 2 | 79 | 43.50% |
| RH250117P00340000 | 2024-04-15 1:40PM EDT | 340.00 | 100.65 | 95.40 | 101.00 | 0.00 | - | 1 | 49 | 43.52% |
| RH250117P00350000 | 2024-04-22 1:38PM EDT | 350.00 | 111.60 | 103.30 | 107.50 | 0.00 | - | 10 | 110 | 40.50% |
| RH250117P00360000 | 2024-04-17 12:49PM EDT | 360.00 | 121.27 | 112.10 | 115.20 | 0.00 | - | 2 | 57 | 38.65% |
| RH250117P00370000 | 2024-04-05 10:50AM EDT | 370.00 | 104.37 | 120.80 | 123.80 | 0.00 | - | 1 | 12 | 37.87% |
| RH250117P00380000 | 2024-03-26 3:36PM EDT | 380.00 | 111.40 | 129.60 | 133.70 | 0.00 | - | 3 | 32 | 39.37% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 138.30 | 143.90 | 0.00 | - | 41 | 73 | 41.42% |
| RH250117P00400000 | 2024-04-11 9:35AM EDT | 400.00 | 140.00 | 147.70 | 152.90 | 0.00 | - | 9 | 217 | 40.85% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2023-12-04 2:25PM EDT | 420.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-04-22 11:51AM EDT | 440.00 | 201.30 | 183.90 | 191.80 | 0.00 | - | 1 | 1 | 43.67% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 234.80 | 241.70 | 0.00 | - | 6 | 0 | 49.27% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 243.60 | 251.40 | 0.00 | - | 1 | 0 | 49.43% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 56.06% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 53.27% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2023-09-08 11:50AM EDT | 600.00 | 281.77 | 347.10 | 355.60 | 0.00 | - | 2 | 0 | 58.58% |
© 2024 Yahoo. Todos los derechos reservados.