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
62.935,51 +1.086,29 (+1,76%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116C00110000 | 2024-06-18 12:17PM EDT | 110.00 | 130.00 | 173.10 | 182.00 | 0.00 | - | 2 | 14 | 62.30% |
| RH260116C00120000 | 2024-06-14 9:42AM EDT | 120.00 | 137.95 | 166.10 | 172.50 | 0.00 | - | 4 | 16 | 61.47% |
| RH260116C00125000 | 2024-04-10 11:41AM EDT | 125.00 | 165.00 | 181.00 | 189.00 | 0.00 | - | - | 1 | 96.56% |
| RH260116C00130000 | 2024-03-28 10:09AM EDT | 130.00 | 236.55 | 139.60 | 145.80 | 0.00 | - | 2 | 2 | 0.00% |
| RH260116C00135000 | 2024-03-13 12:48PM EDT | 135.00 | 197.40 | 141.30 | 147.10 | 0.00 | - | 2 | 2 | 33.50% |
| RH260116C00140000 | 2024-06-12 11:06AM EDT | 140.00 | 171.90 | 154.10 | 163.00 | 0.00 | - | 2 | 3 | 68.36% |
| RH260116C00145000 | 2024-06-14 3:42PM EDT | 145.00 | 112.00 | 148.00 | 156.40 | 0.00 | - | - | 6 | 63.58% |
| RH260116C00150000 | 2024-07-18 2:54PM EDT | 150.00 | 145.40 | 152.20 | 159.00 | 0.00 | - | 2 | 11 | 73.44% |
| RH260116C00155000 | 2024-04-01 3:04PM EDT | 155.00 | 207.00 | 125.90 | 129.40 | 0.00 | - | - | 2 | 35.52% |
| RH260116C00160000 | 2024-06-20 10:09AM EDT | 160.00 | 94.00 | 137.30 | 140.60 | 0.00 | - | - | 1 | 58.87% |
| RH260116C00165000 | 2023-09-20 1:26PM EDT | 165.00 | 163.00 | 107.60 | 114.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH260116C00170000 | 2024-06-18 2:20PM EDT | 170.00 | 90.80 | 130.00 | 135.20 | 0.00 | - | - | 1 | 59.06% |
| RH260116C00175000 | 2024-07-02 12:24PM EDT | 175.00 | 106.20 | 133.30 | 138.70 | 0.00 | - | - | 6 | 66.98% |
| RH260116C00180000 | 2024-04-29 3:00PM EDT | 180.00 | 115.60 | 110.20 | 116.80 | 0.00 | - | 1 | 1 | 47.24% |
| RH260116C00185000 | 2024-07-10 3:09PM EDT | 185.00 | 97.20 | 126.60 | 132.40 | 0.00 | - | - | 2 | 65.93% |
| RH260116C00190000 | 2024-02-12 12:22PM EDT | 190.00 | 125.00 | 155.90 | 160.90 | 0.00 | - | 1 | 3 | 100.67% |
| RH260116C00195000 | 2024-07-12 11:37AM EDT | 195.00 | 124.55 | 122.50 | 129.00 | 0.00 | - | 1 | 12 | 67.62% |
| RH260116C00200000 | 2024-07-25 9:40AM EDT | 200.00 | 94.00 | 119.80 | 122.40 | 0.00 | - | 1 | 33 | 65.44% |
| RH260116C00210000 | 2024-07-23 11:54AM EDT | 210.00 | 96.92 | 114.00 | 116.70 | 0.00 | - | 18 | 67 | 64.70% |
| RH260116C00220000 | 2024-07-16 12:22PM EDT | 220.00 | 116.35 | 108.40 | 111.20 | 0.00 | - | 2 | 21 | 63.99% |
| RH260116C00230000 | 2024-07-23 12:22PM EDT | 230.00 | 85.50 | 103.20 | 109.00 | 0.00 | - | 3 | 31 | 64.79% |
| RH260116C00240000 | 2024-07-24 9:42AM EDT | 240.00 | 82.55 | 97.90 | 104.00 | 0.00 | - | 1 | 76 | 64.08% |
| RH260116C00250000 | 2024-07-17 11:33AM EDT | 250.00 | 96.70 | 93.10 | 95.70 | 0.00 | - | 2 | 57 | 62.05% |
| RH260116C00260000 | 2024-07-25 2:16PM EDT | 260.00 | 87.00 | 88.40 | 93.00 | +7.00 | +8.75% | 2 | 404 | 62.31% |
| RH260116C00270000 | 2024-07-25 2:16PM EDT | 270.00 | 76.60 | 83.60 | 90.00 | +0.90 | +1.19% | 8 | 95 | 62.25% |
| RH260116C00280000 | 2024-07-26 12:02PM EDT | 280.00 | 80.08 | 79.60 | 84.10 | +17.43 | +27.82% | 1 | 78 | 61.21% |
| RH260116C00290000 | 2024-07-26 2:43PM EDT | 290.00 | 74.37 | 75.40 | 77.80 | +13.51 | +22.20% | 1 | 72 | 59.84% |
| RH260116C00300000 | 2024-07-26 2:43PM EDT | 300.00 | 71.81 | 68.00 | 74.40 | +14.46 | +25.21% | 18 | 462 | 58.27% |
| RH260116C00310000 | 2024-06-18 2:51PM EDT | 310.00 | 36.50 | 59.90 | 64.90 | 0.00 | - | 2 | 8 | 54.07% |
| RH260116C00320000 | 2024-07-05 2:30PM EDT | 320.00 | 41.70 | 63.80 | 70.00 | 0.00 | - | 1 | 78 | 59.70% |
| RH260116C00330000 | 2024-07-18 12:13PM EDT | 330.00 | 58.90 | 60.40 | 67.00 | 0.00 | - | 2 | 36 | 59.45% |
| RH260116C00340000 | 2024-06-24 12:49PM EDT | 340.00 | 31.70 | 41.90 | 44.40 | 0.00 | - | 1 | 40 | 47.27% |
| RH260116C00350000 | 2024-07-23 3:20PM EDT | 350.00 | 42.15 | 54.20 | 60.00 | 0.00 | - | 1 | 47 | 58.51% |
| RH260116C00360000 | 2024-07-16 10:10AM EDT | 360.00 | 51.56 | 51.00 | 58.00 | 0.00 | - | 3 | 9 | 58.42% |
| RH260116C00370000 | 2024-06-20 11:00AM EDT | 370.00 | 22.65 | 43.50 | 46.90 | 0.00 | - | 2 | 16 | 53.30% |
| RH260116C00380000 | 2024-07-16 2:52PM EDT | 380.00 | 52.32 | 45.80 | 52.00 | 0.00 | - | 3 | 58 | 57.67% |
| RH260116C00390000 | 2024-07-19 10:17AM EDT | 390.00 | 41.60 | 43.70 | 45.60 | 0.00 | - | 1 | 21 | 56.09% |
| RH260116C00400000 | 2024-07-26 11:37AM EDT | 400.00 | 40.00 | 41.50 | 43.20 | +0.38 | +0.96% | 1 | 67 | 55.87% |
| RH260116C00410000 | 2024-06-20 11:00AM EDT | 410.00 | 17.45 | 34.50 | 39.40 | 0.00 | - | 1 | 3 | 53.22% |
| RH260116C00420000 | 2024-05-17 3:36PM EDT | 420.00 | 39.79 | 18.50 | 21.90 | 0.00 | - | 1 | 14 | 42.64% |
| RH260116C00430000 | 2024-06-18 2:24PM EDT | 430.00 | 16.80 | 31.20 | 33.60 | 0.00 | - | 7 | 8 | 52.37% |
| RH260116C00440000 | 2024-06-24 2:42PM EDT | 440.00 | 15.79 | 20.40 | 28.00 | 0.00 | - | 1 | 29 | 50.11% |
| RH260116C00450000 | 2024-07-26 12:09PM EDT | 450.00 | 31.50 | 30.80 | 36.90 | +12.63 | +66.93% | 3 | 55 | 55.94% |
| RH260116C00460000 | 2024-07-19 12:06PM EDT | 460.00 | 28.23 | 29.10 | 32.50 | 0.00 | - | 20 | 165 | 54.69% |
| RH260116C00470000 | 2024-07-15 11:32AM EDT | 470.00 | 25.50 | 27.80 | 32.60 | 0.00 | - | 2 | 164 | 55.31% |
| RH260116C00480000 | 2024-07-24 10:04AM EDT | 480.00 | 20.40 | 26.40 | 31.50 | 0.00 | - | 1 | 13 | 55.37% |
| RH260116C00490000 | 2024-07-19 12:06PM EDT | 490.00 | 23.88 | 25.10 | 30.40 | 0.00 | - | 20 | 57 | 55.42% |
| RH260116C00500000 | 2024-07-16 12:50PM EDT | 500.00 | 26.15 | 23.80 | 28.90 | 0.00 | - | 3 | 129 | 55.24% |
| RH260116C00510000 | 2024-07-05 1:22PM EDT | 510.00 | 13.03 | 22.60 | 27.70 | 0.00 | - | 10 | 106 | 55.19% |
| RH260116C00520000 | 2024-07-22 9:44AM EDT | 520.00 | 21.81 | 21.70 | 24.30 | +2.29 | +11.73% | 15 | 133 | 54.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116P00110000 | 2024-07-26 1:00PM EDT | 110.00 | 6.00 | 5.20 | 6.10 | -0.80 | -11.76% | 3 | 102 | 59.75% |
| RH260116P00115000 | 2024-07-11 3:03PM EDT | 115.00 | 6.50 | 6.00 | 6.70 | 0.00 | - | 2 | 10 | 59.16% |
| RH260116P00120000 | 2024-07-11 11:56AM EDT | 120.00 | 7.60 | 6.40 | 8.10 | 0.00 | - | 1 | 212 | 58.96% |
| RH260116P00125000 | 2024-07-02 11:48AM EDT | 125.00 | 9.77 | 7.10 | 8.80 | 0.00 | - | 1 | 207 | 58.15% |
| RH260116P00130000 | 2024-07-02 12:03PM EDT | 130.00 | 11.30 | 8.00 | 9.60 | 0.00 | - | 1 | 124 | 57.61% |
| RH260116P00135000 | 2024-07-11 10:33AM EDT | 135.00 | 10.50 | 8.80 | 11.70 | 0.00 | - | 1 | 328 | 58.15% |
| RH260116P00140000 | 2024-07-11 10:36AM EDT | 140.00 | 11.32 | 9.70 | 15.00 | 0.00 | - | 1 | 176 | 59.61% |
| RH260116P00145000 | 2024-07-25 2:58PM EDT | 145.00 | 12.64 | 10.70 | 12.50 | 0.00 | - | 1 | 338 | 55.95% |
| RH260116P00150000 | 2024-07-25 3:21PM EDT | 150.00 | 13.90 | 11.80 | 13.20 | 0.00 | - | 2 | 884 | 55.20% |
| RH260116P00155000 | 2024-07-19 10:17AM EDT | 155.00 | 13.20 | 12.70 | 14.90 | 0.00 | - | 3 | 81 | 55.03% |
| RH260116P00160000 | 2024-07-17 2:41PM EDT | 160.00 | 13.88 | 13.80 | 16.00 | 0.00 | - | 1 | 802 | 54.46% |
| RH260116P00165000 | 2024-07-12 2:09PM EDT | 165.00 | 16.00 | 15.20 | 16.80 | 0.00 | - | 10 | 71 | 53.83% |
| RH260116P00170000 | 2024-07-26 12:47PM EDT | 170.00 | 17.90 | 16.70 | 18.80 | -4.70 | -20.80% | 1 | 161 | 54.02% |
| RH260116P00175000 | 2024-07-17 10:37AM EDT | 175.00 | 16.60 | 17.90 | 23.00 | 0.00 | - | 3 | 127 | 55.29% |
| RH260116P00180000 | 2024-07-26 11:49AM EDT | 180.00 | 20.95 | 19.30 | 21.10 | +1.55 | +7.99% | 1 | 265 | 52.77% |
| RH260116P00185000 | 2024-07-22 1:35PM EDT | 185.00 | 24.41 | 21.00 | 22.50 | 0.00 | - | 2 | 38 | 52.46% |
| RH260116P00190000 | 2024-07-17 12:54PM EDT | 190.00 | 21.40 | 22.50 | 25.20 | 0.00 | - | 4 | 44 | 52.71% |
| RH260116P00195000 | 2024-06-25 2:40PM EDT | 195.00 | 38.00 | 27.30 | 28.50 | 0.00 | - | 1 | 316 | 54.98% |
| RH260116P00200000 | 2024-07-24 2:55PM EDT | 200.00 | 31.55 | 25.80 | 28.10 | 0.00 | - | 13 | 56 | 51.75% |
| RH260116P00210000 | 2024-06-27 3:48PM EDT | 210.00 | 38.64 | 29.40 | 31.20 | 0.00 | - | 1 | 73 | 50.85% |
| RH260116P00220000 | 2024-07-26 9:41AM EDT | 220.00 | 34.60 | 33.30 | 35.10 | +0.40 | +1.17% | 3 | 40 | 50.28% |
| RH260116P00230000 | 2024-07-16 10:30AM EDT | 230.00 | 36.65 | 37.30 | 42.60 | 0.00 | - | 1 | 125 | 51.16% |
| RH260116P00240000 | 2024-07-26 9:44AM EDT | 240.00 | 44.00 | 41.70 | 43.50 | +1.00 | +2.33% | 1 | 147 | 49.84% |
| RH260116P00250000 | 2024-07-17 2:08PM EDT | 250.00 | 44.10 | 46.30 | 49.30 | 0.00 | - | 2 | 201 | 50.25% |
| RH260116P00260000 | 2024-07-24 2:50PM EDT | 260.00 | 60.10 | 51.10 | 56.40 | 0.00 | - | 3 | 34 | 51.47% |
| RH260116P00270000 | 2024-07-26 12:45PM EDT | 270.00 | 57.00 | 56.00 | 58.10 | 0.00 | - | 30 | 64 | 48.20% |
| RH260116P00280000 | 2024-06-28 10:08AM EDT | 280.00 | 74.20 | 61.40 | 66.40 | 0.00 | - | 2 | 9 | 49.96% |
| RH260116P00290000 | 2024-07-19 2:42PM EDT | 290.00 | 69.90 | 66.90 | 69.90 | 0.00 | - | 1 | 17 | 47.86% |
| RH260116P00300000 | 2024-07-16 2:51PM EDT | 300.00 | 75.93 | 72.60 | 75.70 | +8.43 | +12.49% | 2 | 69 | 47.37% |
| RH260116P00310000 | 2024-04-12 1:15PM EDT | 310.00 | 93.00 | 74.10 | 76.70 | 0.00 | - | 1 | 22 | 43.19% |
| RH260116P00320000 | 2024-07-17 1:25PM EDT | 320.00 | 80.70 | 83.20 | 87.80 | 0.00 | - | 1 | 176 | 46.32% |
| RH260116P00330000 | 2024-06-12 9:40AM EDT | 330.00 | 85.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH260116P00340000 | 2024-07-16 11:12AM EDT | 340.00 | 93.94 | 94.80 | 101.00 | 0.00 | - | 32 | 76 | 45.52% |
| RH260116P00350000 | 2024-07-22 1:51PM EDT | 350.00 | 115.56 | 100.40 | 107.70 | 0.00 | - | 2 | 7 | 45.00% |
| RH260116P00360000 | 2024-05-06 2:16PM EDT | 360.00 | 111.00 | 110.10 | 114.50 | 0.00 | - | 6 | 3 | 44.41% |
| RH260116P00370000 | 2024-06-21 2:59PM EDT | 370.00 | 158.40 | 117.00 | 127.00 | 0.00 | - | 1 | 25 | 47.98% |
| RH260116P00390000 | 2024-06-20 9:55AM EDT | 390.00 | 172.07 | 132.00 | 138.80 | 0.00 | - | - | 1 | 44.90% |
| RH260116P00400000 | 2024-06-21 2:59PM EDT | 400.00 | 185.40 | 140.00 | 148.80 | 0.00 | - | 1 | 2 | 46.35% |
| RH260116P00410000 | 2023-12-12 1:28PM EDT | 410.00 | 165.00 | 149.00 | 157.10 | 0.00 | - | - | 1 | 46.40% |
| RH260116P00420000 | 2024-06-21 11:55AM EDT | 420.00 | 198.30 | 156.00 | 163.90 | 0.00 | - | 1 | 5 | 45.15% |
| RH260116P00430000 | 2023-09-26 11:18AM EDT | 430.00 | 174.30 | 211.50 | 219.90 | 0.00 | - | - | 1 | 77.99% |
| RH260116P00440000 | 2023-10-12 10:39AM EDT | 440.00 | 200.57 | 204.80 | 211.30 | 0.00 | - | - | 4 | 66.28% |
| RH260116P00450000 | 2024-06-27 9:56AM EDT | 450.00 | 213.50 | 179.50 | 183.80 | 0.00 | - | 1 | 1 | 39.84% |
| RH260116P00490000 | 2024-06-28 11:55AM EDT | 490.00 | 246.45 | 212.00 | 220.80 | 0.00 | - | 1 | 1 | 40.79% |
| RH260116P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 187.00 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 60.58% |
© 2024 Yahoo. Todos los derechos reservados.