RH - RH
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00155000 | 2023-05-26 11:27AM EDT | 155.00 | 115.00 | 131.90 | 138.70 | 0.00 | - | 1 | 1 | 64.59% |
| RH250117C00165000 | 2023-03-29 2:54PM EDT | 165.00 | 114.50 | 118.30 | 123.90 | 0.00 | - | 3 | 3 | 54.24% |
| RH250117C00180000 | 2023-03-17 12:18PM EDT | 180.00 | 106.00 | 90.70 | 94.80 | 0.00 | - | 4 | 2 | 33.48% |
| RH250117C00190000 | 2023-03-20 11:04AM EDT | 190.00 | 105.20 | 94.80 | 97.80 | 0.00 | - | 2 | 3 | 45.29% |
| RH250117C00200000 | 2023-03-29 3:10PM EDT | 200.00 | 95.30 | 97.30 | 102.20 | 0.00 | - | 30 | 41 | 53.19% |
| RH250117C00210000 | 2022-12-12 12:29PM EDT | 210.00 | 109.30 | 151.70 | 158.10 | 0.00 | - | - | 2 | 113.02% |
| RH250117C00230000 | 2023-05-31 1:59PM EDT | 230.00 | 73.00 | 84.30 | 90.50 | 0.00 | - | 22 | 28 | 55.24% |
| RH250117C00240000 | 2023-06-02 1:21PM EDT | 240.00 | 75.00 | 78.30 | 85.40 | 0.00 | - | 1 | 95 | 54.19% |
| RH250117C00250000 | 2023-05-15 12:43PM EDT | 250.00 | 75.07 | 73.80 | 79.90 | 0.00 | - | 3 | 50 | 53.46% |
| RH250117C00260000 | 2023-05-23 3:18PM EDT | 260.00 | 67.00 | 68.30 | 73.60 | 0.00 | - | 5 | 22 | 51.88% |
| RH250117C00270000 | 2023-05-16 10:52AM EDT | 270.00 | 56.20 | 63.60 | 70.70 | 0.00 | - | 1 | 30 | 51.82% |
| RH250117C00280000 | 2023-06-06 1:57PM EDT | 280.00 | 62.63 | 58.40 | 67.00 | +12.23 | +24.27% | 1 | 27 | 51.10% |
| RH250117C00290000 | 2023-06-06 1:57PM EDT | 290.00 | 58.54 | 55.30 | 62.20 | +4.94 | +9.22% | 1 | 32 | 50.64% |
| RH250117C00300000 | 2023-06-06 11:27AM EDT | 300.00 | 54.00 | 50.70 | 57.50 | +13.07 | +31.93% | 1 | 46 | 52.05% |
| RH250117C00310000 | 2023-05-26 3:51PM EDT | 310.00 | 43.00 | 47.00 | 54.90 | 0.00 | - | 1 | 128 | 52.31% |
| RH250117C00320000 | 2023-05-22 10:09AM EDT | 320.00 | 45.00 | 43.30 | 49.30 | 0.00 | - | 1 | 9 | 50.22% |
| RH250117C00330000 | 2023-05-30 3:20PM EDT | 330.00 | 38.36 | 40.10 | 48.00 | 0.00 | - | 1 | 10 | 51.21% |
| RH250117C00340000 | 2023-06-06 11:40AM EDT | 340.00 | 40.80 | 39.60 | 44.70 | +10.80 | +36.00% | 2 | 33 | 50.60% |
| RH250117C00350000 | 2023-06-06 11:39AM EDT | 350.00 | 38.00 | 35.40 | 41.70 | +7.30 | +23.78% | 101 | 187 | 50.11% |
| RH250117C00360000 | 2023-06-06 11:33AM EDT | 360.00 | 35.20 | 32.30 | 38.60 | +7.40 | +26.62% | 1 | 29 | 49.43% |
| RH250117C00370000 | 2023-05-31 3:00PM EDT | 370.00 | 27.10 | 29.80 | 34.50 | 0.00 | - | 22 | 24 | 47.89% |
| RH250117C00380000 | 2023-05-31 3:00PM EDT | 380.00 | 25.10 | 29.10 | 32.20 | 0.00 | - | 23 | 25 | 47.59% |
| RH250117C00390000 | 2023-05-31 3:00PM EDT | 390.00 | 23.30 | 27.00 | 29.90 | 0.00 | - | 24 | 172 | 47.21% |
| RH250117C00400000 | 2023-06-06 11:29AM EDT | 400.00 | 26.10 | 24.90 | 28.50 | +5.20 | +24.88% | 1 | 26 | 47.43% |
| RH250117C00410000 | 2023-04-21 3:16PM EDT | 410.00 | 20.60 | 23.00 | 27.00 | 0.00 | - | 3 | 22 | 47.50% |
| RH250117C00420000 | 2023-05-16 10:43AM EDT | 420.00 | 18.00 | 19.90 | 24.90 | 0.00 | - | 2 | 6 | 47.01% |
| RH250117C00430000 | 2023-04-21 3:29PM EDT | 430.00 | 17.60 | 19.90 | 22.70 | 0.00 | - | 2 | 20 | 46.32% |
| RH250117C00440000 | 2023-04-21 3:08PM EDT | 440.00 | 16.30 | 18.30 | 21.40 | 0.00 | - | 1 | 76 | 46.32% |
| RH250117C00450000 | 2023-03-16 12:28PM EDT | 450.00 | 23.35 | 12.60 | 13.80 | 0.00 | - | 1 | 2 | 40.34% |
| RH250117C00460000 | 2023-03-15 10:14AM EDT | 460.00 | 19.25 | 11.20 | 12.00 | 0.00 | - | 10 | 11 | 39.47% |
| RH250117C00470000 | 2023-03-28 10:46AM EDT | 470.00 | 18.38 | 13.50 | 15.60 | 0.00 | - | 1 | 1 | 44.06% |
| RH250117C00480000 | 2023-05-04 2:39PM EDT | 480.00 | 13.63 | 10.00 | 13.80 | 0.00 | - | 2 | 12 | 43.19% |
| RH250117C00490000 | 2023-06-01 9:43AM EDT | 490.00 | 9.29 | 12.40 | 14.40 | 0.00 | - | 2 | 15 | 44.69% |
| RH250117C00500000 | 2023-06-05 3:58PM EDT | 500.00 | 11.10 | 11.30 | 13.20 | 0.00 | - | 1 | 18 | 44.32% |
Ventaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00120000 | 2023-06-06 2:58PM EDT | 120.00 | 6.40 | 6.20 | 7.30 | -0.67 | -9.48% | 3 | 69 | 52.92% |
| RH250117P00125000 | 2023-05-26 1:00PM EDT | 125.00 | 9.00 | 6.80 | 7.90 | 0.00 | - | 1 | 43 | 51.97% |
| RH250117P00130000 | 2023-05-16 3:04PM EDT | 130.00 | 10.72 | 7.50 | 8.50 | 0.00 | - | 12 | 15 | 51.08% |
| RH250117P00135000 | 2023-05-25 3:37PM EDT | 135.00 | 10.60 | 8.30 | 10.10 | 0.00 | - | 1 | 9 | 51.20% |
| RH250117P00140000 | 2023-04-06 2:17PM EDT | 140.00 | 15.10 | 11.00 | 13.20 | 0.00 | - | 40 | 41 | 54.05% |
| RH250117P00145000 | 2023-03-22 12:32PM EDT | 145.00 | 16.30 | 13.50 | 14.00 | 0.00 | - | 1 | 5 | 54.39% |
| RH250117P00150000 | 2023-05-18 10:17AM EDT | 150.00 | 13.80 | 11.00 | 13.40 | 0.00 | - | 31 | 66 | 51.57% |
| RH250117P00155000 | 2022-12-07 3:05PM EDT | 155.00 | 25.80 | 18.30 | 19.80 | 0.00 | - | - | 2 | 57.35% |
| RH250117P00160000 | 2023-06-02 10:10AM EDT | 160.00 | 16.10 | 13.00 | 14.50 | 0.00 | - | 1 | 10 | 48.80% |
| RH250117P00165000 | 2023-05-12 9:34AM EDT | 165.00 | 16.76 | 14.10 | 15.90 | 0.00 | - | 1 | 2 | 48.57% |
| RH250117P00170000 | 2023-06-05 11:47AM EDT | 170.00 | 16.03 | 15.30 | 16.60 | -1.32 | -7.61% | 4 | 8 | 47.36% |
| RH250117P00175000 | 2023-03-10 2:15PM EDT | 175.00 | 24.34 | 25.10 | 25.90 | 0.00 | - | 7 | 7 | 55.88% |
| RH250117P00180000 | 2023-05-09 3:50PM EDT | 180.00 | 17.98 | 17.70 | 19.30 | -3.32 | -15.59% | 4 | 310 | 46.46% |
| RH250117P00185000 | 2023-05-16 1:08PM EDT | 185.00 | 25.00 | 19.10 | 21.40 | 0.00 | - | - | 5 | 46.76% |
| RH250117P00190000 | 2023-05-15 12:15PM EDT | 190.00 | 24.20 | 20.50 | 22.90 | 0.00 | - | 7 | 8 | 46.30% |
| RH250117P00195000 | 2023-05-15 2:16PM EDT | 195.00 | 25.40 | 21.90 | 23.70 | 0.00 | - | 1 | 2 | 45.05% |
| RH250117P00200000 | 2023-06-06 11:54AM EDT | 200.00 | 24.58 | 23.50 | 26.00 | -1.80 | -6.82% | 5 | 13 | 45.31% |
| RH250117P00210000 | 2023-06-06 11:54AM EDT | 210.00 | 27.58 | 26.70 | 29.10 | -3.07 | -10.02% | 6 | 14 | 44.12% |
| RH250117P00220000 | 2023-05-31 1:30PM EDT | 220.00 | 37.30 | 30.30 | 32.60 | 0.00 | - | 2 | 10 | 43.12% |
| RH250117P00230000 | 2023-06-01 1:25PM EDT | 230.00 | 42.00 | 34.10 | 36.70 | 0.00 | - | 10 | 229 | 42.46% |
| RH250117P00240000 | 2023-06-02 2:27PM EDT | 240.00 | 44.19 | 38.10 | 41.10 | 0.00 | - | 1 | 315 | 41.83% |
| RH250117P00250000 | 2023-06-06 1:48PM EDT | 250.00 | 43.00 | 42.40 | 45.60 | -3.35 | -7.23% | 1 | 134 | 41.07% |
| RH250117P00260000 | 2023-05-09 1:13PM EDT | 260.00 | 52.30 | 47.10 | 51.10 | 0.00 | - | 2 | 128 | 40.90% |
| RH250117P00270000 | 2023-06-02 3:51PM EDT | 270.00 | 58.53 | 52.00 | 55.80 | 0.00 | - | 5 | 103 | 39.91% |
| RH250117P00280000 | 2023-06-01 9:44AM EDT | 280.00 | 71.00 | 57.10 | 60.90 | 0.00 | - | 5 | 59 | 39.05% |
| RH250117P00290000 | 2023-06-02 2:15PM EDT | 290.00 | 69.78 | 60.40 | 65.90 | 0.00 | - | 2 | 88 | 37.92% |
| RH250117P00300000 | 2023-04-21 3:27PM EDT | 300.00 | 81.90 | 71.10 | 79.00 | 0.00 | - | 3 | 26 | 42.62% |
| RH250117P00310000 | 2023-06-02 2:12PM EDT | 310.00 | 81.75 | 74.10 | 78.40 | 0.00 | - | 2 | 119 | 36.98% |
| RH250117P00320000 | 2023-05-01 10:21AM EDT | 320.00 | 87.00 | 90.00 | 91.80 | 0.00 | - | 2 | 56 | 41.58% |
| RH250117P00330000 | 2023-05-09 1:19PM EDT | 330.00 | 92.70 | 84.70 | 89.30 | 0.00 | - | 2 | 37 | 34.08% |
| RH250117P00340000 | 2023-06-06 10:15AM EDT | 340.00 | 96.63 | 91.20 | 96.70 | -12.57 | -11.51% | 1 | 30 | 33.81% |
| RH250117P00350000 | 2023-04-25 3:26PM EDT | 350.00 | 116.80 | 108.20 | 113.00 | 0.00 | - | 4 | 82 | 40.40% |
| RH250117P00360000 | 2023-04-25 3:26PM EDT | 360.00 | 124.70 | 115.50 | 120.50 | 0.00 | - | 2 | 24 | 40.06% |
| RH250117P00370000 | 2023-01-09 12:36PM EDT | 370.00 | 115.70 | 98.00 | 101.10 | 0.00 | - | - | 1 | 0.00% |
| RH250117P00380000 | 2023-03-28 1:04PM EDT | 380.00 | 148.54 | 133.00 | 136.20 | 0.00 | - | 3 | 6 | 39.54% |
| RH250117P00390000 | 2023-03-30 9:40AM EDT | 390.00 | 155.50 | 140.60 | 143.40 | 0.00 | - | 15 | 28 | 38.54% |
| RH250117P00400000 | 2023-03-06 3:26PM EDT | 400.00 | 136.00 | 166.90 | 170.50 | 0.00 | - | 1 | 17 | 52.18% |
| RH250117P00410000 | 2023-04-04 10:41AM EDT | 410.00 | 175.50 | 160.80 | 165.00 | 0.00 | - | 1 | 1 | 42.42% |
| RH250117P00420000 | 2023-03-31 3:20PM EDT | 420.00 | 179.90 | 165.90 | 170.10 | 0.00 | - | 5 | 5 | 39.25% |
| RH250117P00430000 | 2023-03-31 12:17PM EDT | 430.00 | 190.03 | 173.90 | 179.70 | 0.00 | - | 2 | 5 | 39.98% |
| RH250117P00440000 | 2023-04-19 2:34PM EDT | 440.00 | 190.30 | 178.20 | 186.00 | 0.00 | - | 1 | 5 | 37.38% |
| RH250117P00450000 | 2023-04-17 9:57AM EDT | 450.00 | 215.50 | 190.70 | 194.60 | 0.00 | - | - | 0 | 36.88% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 37.26% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 37.01% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 33.81% |
| RH250117P00490000 | 2023-03-31 1:39PM EDT | 490.00 | 248.50 | 230.30 | 238.80 | 0.00 | - | 1 | 0 | 44.97% |
| RH250117P00500000 | 2023-03-14 11:43AM EDT | 500.00 | 245.70 | 258.40 | 265.80 | 0.00 | - | 1 | 0 | 57.90% |
© 2023 Yahoo. Todos los derechos reservados.