Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.667,92 -175,14 (-0,80%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00190000 | 2022-09-13 8:54AM EST | 190.00 | 136.00 | 106.00 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117C00210000 | 2022-12-12 11:29AM EST | 210.00 | 109.30 | 151.70 | 158.10 | 0.00 | - | - | 2 | 48.82% |
| RH250117C00230000 | 2023-01-20 9:48AM EST | 230.00 | 119.30 | 157.80 | 166.10 | 0.00 | - | 1 | 31 | 61.66% |
| RH250117C00240000 | 2023-01-11 10:05AM EST | 240.00 | 138.00 | 151.60 | 159.90 | 0.00 | - | 10 | 55 | 60.79% |
| RH250117C00250000 | 2022-12-27 11:46AM EST | 250.00 | 96.50 | 118.10 | 121.60 | 0.00 | - | 4 | 32 | 39.58% |
| RH250117C00260000 | 2023-01-11 10:10AM EST | 260.00 | 127.00 | 140.80 | 147.10 | 0.00 | - | 10 | 13 | 59.27% |
| RH250117C00270000 | 2022-10-12 1:37PM EST | 270.00 | 85.90 | 111.50 | 117.50 | 0.00 | - | 4 | 11 | 44.73% |
| RH250117C00280000 | 2022-12-27 9:36AM EST | 280.00 | 83.00 | 107.40 | 112.20 | 0.00 | - | 5 | 11 | 44.65% |
| RH250117C00290000 | 2023-01-09 11:04AM EST | 290.00 | 100.60 | 123.90 | 129.10 | 0.00 | - | 1 | 33 | 56.63% |
| RH250117C00300000 | 2023-01-27 9:44AM EST | 300.00 | 94.68 | 117.80 | 125.30 | 0.00 | - | 1 | 8 | 56.17% |
| RH250117C00310000 | 2023-02-01 3:50PM EST | 310.00 | 100.88 | 114.10 | 119.80 | 0.00 | - | 1 | 10 | 55.84% |
| RH250117C00320000 | 2023-01-31 9:37AM EST | 320.00 | 87.00 | 108.70 | 114.20 | 0.00 | - | 1 | 6 | 54.91% |
| RH250117C00330000 | 2022-12-07 10:31AM EST | 330.00 | 66.90 | 72.40 | 79.90 | 0.00 | - | 1 | 2 | 39.26% |
| RH250117C00340000 | 2023-01-05 1:43PM EST | 340.00 | 73.10 | 99.20 | 105.40 | 0.00 | - | 2 | 3 | 53.92% |
| RH250117C00350000 | 2023-01-24 9:30AM EST | 350.00 | 79.00 | 95.10 | 101.00 | 0.00 | - | 2 | 7 | 53.51% |
| RH250117C00360000 | 2023-01-05 10:04AM EST | 360.00 | 63.90 | 90.80 | 97.60 | 0.00 | - | 1 | 2 | 53.26% |
| RH250117C00370000 | 2023-02-02 2:19PM EST | 370.00 | 90.30 | 87.50 | 92.90 | 0.00 | - | 2 | 3 | 52.85% |
| RH250117C00380000 | 2023-01-20 12:21PM EST | 380.00 | 62.00 | 83.00 | 90.00 | 0.00 | - | 1 | 5 | 52.55% |
| RH250117C00390000 | 2022-12-27 1:45PM EST | 390.00 | 50.70 | 59.80 | 64.90 | 0.00 | - | 2 | 171 | 42.75% |
| RH250117C00400000 | 2023-02-02 1:54PM EST | 400.00 | 81.26 | 75.60 | 82.30 | 0.00 | - | 22 | 30 | 51.67% |
| RH250117C00410000 | 2023-01-06 11:40AM EST | 410.00 | 55.00 | 72.10 | 78.10 | 0.00 | - | 1 | 21 | 51.11% |
| RH250117C00420000 | 2023-01-25 10:28AM EST | 420.00 | 50.50 | 69.10 | 74.50 | 0.00 | - | 1 | 6 | 50.78% |
| RH250117C00430000 | 2023-01-03 10:54AM EST | 430.00 | 37.20 | 64.20 | 70.30 | 0.00 | - | 1 | 19 | 51.34% |
| RH250117C00440000 | 2023-01-26 9:34AM EST | 440.00 | 50.10 | 62.20 | 68.80 | 0.00 | - | 10 | 97 | 50.12% |
| RH250117C00450000 | 2023-01-12 9:46AM EST | 450.00 | 57.56 | 59.70 | 65.70 | 0.00 | - | - | 2 | 51.45% |
| RH250117C00470000 | 2023-01-23 10:20AM EST | 470.00 | 45.28 | 55.70 | 60.30 | 0.00 | - | - | 1 | 50.95% |
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 | 2023-02-02 9:36AM EST | 120.00 | 7.00 | 5.80 | 7.70 | 0.00 | - | 1 | 8 | 57.15% |
| RH250117P00125000 | 2023-01-26 3:50PM EST | 125.00 | 8.00 | 6.30 | 8.50 | 0.00 | - | 10 | 43 | 56.56% |
| RH250117P00130000 | 2022-10-25 12:57PM EST | 130.00 | 19.66 | 15.80 | 18.30 | 0.00 | - | 1 | 2 | 71.32% |
| RH250117P00135000 | 2022-12-09 3:57PM EST | 135.00 | 17.60 | 13.80 | 15.70 | 0.00 | - | - | 1 | 65.42% |
| RH250117P00140000 | 2022-12-22 10:39AM EST | 140.00 | 20.00 | 12.80 | 14.10 | 0.00 | - | 2 | 5 | 61.26% |
| RH250117P00145000 | 2023-02-01 10:43AM EST | 145.00 | 11.40 | 9.40 | 10.00 | 0.00 | - | 1 | 4 | 53.27% |
| RH250117P00150000 | 2023-02-02 10:07AM EST | 150.00 | 11.10 | 10.10 | 11.30 | 0.00 | - | 2 | 27 | 53.09% |
| RH250117P00155000 | 2022-12-07 2:05PM EST | 155.00 | 25.80 | 18.30 | 19.80 | 0.00 | - | - | 2 | 62.92% |
| RH250117P00160000 | 2022-11-17 10:23AM EST | 160.00 | 25.00 | 25.50 | 28.50 | 0.00 | - | 1 | 12 | 70.45% |
| RH250117P00165000 | 2022-11-17 10:35AM EST | 165.00 | 26.60 | 27.20 | 30.20 | 0.00 | - | 2 | 0 | 70.15% |
| RH250117P00170000 | 2022-11-11 10:20AM EST | 170.00 | 28.30 | 26.20 | 29.30 | 0.00 | - | 2 | 4 | 66.91% |
| RH250117P00175000 | 2023-02-01 11:42AM EST | 175.00 | 17.64 | 14.90 | 16.10 | 0.00 | - | 2 | 11 | 51.00% |
| RH250117P00180000 | 2023-02-02 11:59AM EST | 180.00 | 16.60 | 15.40 | 17.40 | 0.00 | - | 1 | 5 | 50.39% |
| RH250117P00190000 | 2023-01-23 3:17PM EST | 190.00 | 23.60 | 17.80 | 18.90 | 0.00 | - | 1 | 2 | 49.87% |
| RH250117P00195000 | 2023-01-18 9:55AM EST | 195.00 | 27.26 | 18.70 | 20.40 | 0.00 | - | 1 | 2 | 49.79% |
| RH250117P00200000 | 2023-01-09 11:10AM EST | 200.00 | 31.70 | 20.40 | 21.50 | 0.00 | - | 2 | 4 | 49.26% |
| RH250117P00210000 | 2023-02-01 3:07PM EST | 210.00 | 26.09 | 22.00 | 25.40 | 0.00 | - | 1 | 6 | 49.70% |
| RH250117P00220000 | 2023-02-02 1:46PM EST | 220.00 | 25.30 | 24.60 | 26.80 | 0.00 | - | 1 | 6 | 47.71% |
| RH250117P00230000 | 2023-01-26 2:23PM EST | 230.00 | 34.05 | 28.10 | 30.20 | 0.00 | - | 1 | 19 | 47.38% |
| RH250117P00240000 | 2023-01-18 2:02PM EST | 240.00 | 44.04 | 31.00 | 33.50 | 0.00 | - | 1 | 168 | 46.81% |
| RH250117P00250000 | 2023-02-02 9:44AM EST | 250.00 | 37.79 | 34.70 | 35.90 | 0.00 | - | 1 | 145 | 45.47% |
| RH250117P00260000 | 2023-01-25 1:11PM EST | 260.00 | 48.65 | 37.90 | 40.50 | 0.00 | - | 1 | 83 | 45.61% |
| RH250117P00270000 | 2023-02-02 2:15PM EST | 270.00 | 42.02 | 41.40 | 43.50 | 0.00 | - | 2 | 89 | 44.51% |
| RH250117P00280000 | 2023-02-01 10:23AM EST | 280.00 | 53.50 | 45.40 | 48.00 | 0.00 | - | 1 | 43 | 44.31% |
| RH250117P00290000 | 2023-01-27 10:01AM EST | 290.00 | 56.50 | 49.30 | 52.20 | 0.00 | - | 1 | 54 | 43.80% |
| RH250117P00300000 | 2023-02-02 2:15PM EST | 300.00 | 53.52 | 52.70 | 56.90 | 0.00 | - | 2 | 4 | 43.49% |
| RH250117P00310000 | 2023-01-23 11:18AM EST | 310.00 | 72.15 | 57.70 | 60.70 | 0.00 | - | 1 | 108 | 42.54% |
| RH250117P00320000 | 2023-02-03 12:52PM EST | 320.00 | 62.30 | 62.30 | 65.30 | -1.00 | -1.58% | 2 | 52 | 41.97% |
| RH250117P00330000 | 2023-01-10 3:37PM EST | 330.00 | 87.60 | 66.90 | 70.30 | 0.00 | - | 10 | 19 | 41.53% |
| RH250117P00340000 | 2023-01-05 1:22PM EST | 340.00 | 105.32 | 72.10 | 76.10 | 0.00 | - | 10 | 27 | 41.44% |
| RH250117P00350000 | 2023-01-06 9:34AM EST | 350.00 | 111.04 | 76.40 | 81.20 | 0.00 | - | 1 | 15 | 40.86% |
| RH250117P00360000 | 2022-12-29 1:16PM EST | 360.00 | 126.55 | 93.80 | 98.70 | 0.00 | - | 10 | 12 | 46.84% |
| RH250117P00370000 | 2023-01-09 11:36AM EST | 370.00 | 115.70 | 86.90 | 90.50 | 0.00 | - | - | 1 | 38.99% |
| RH250117P00380000 | 2022-10-03 8:51AM EST | 380.00 | 158.94 | 153.90 | 160.00 | 0.00 | - | 2 | 3 | 71.29% |
| RH250117P00390000 | 2023-01-24 3:58PM EST | 390.00 | 118.73 | 97.40 | 103.20 | 0.00 | - | 36 | 28 | 38.56% |
| RH250117P00400000 | 2022-11-11 2:34PM EST | 400.00 | 146.40 | 151.70 | 157.30 | 0.00 | - | - | 15 | 61.93% |
| RH250117P00420000 | 2022-10-12 2:43PM EST | 420.00 | 188.50 | 160.70 | 165.80 | 0.00 | - | - | 0 | 58.75% |
| RH250117P00430000 | 2022-11-11 10:35AM EST | 430.00 | 171.80 | 174.40 | 181.00 | 0.00 | - | 2 | 3 | 62.43% |
| RH250117P00440000 | 2022-12-23 3:22PM EST | 440.00 | 189.43 | 159.00 | 163.60 | 0.00 | - | 5 | 7 | 51.06% |
© 2023 Yahoo. Todos los derechos reservados.
