Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.587,56 +708,95 (+2,03%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 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 | 2023-11-28 10:00AM EST | 110.00 | 173.00 | 189.00 | 195.10 | 0.00 | - | 1 | 11 | 72.61% |
| RH260116C00120000 | 2023-11-07 10:45AM EST | 120.00 | 141.43 | 181.00 | 187.50 | 0.00 | - | - | 10 | 70.33% |
| RH260116C00150000 | 2023-10-23 9:46AM EST | 150.00 | 119.40 | 149.20 | 155.00 | 0.00 | - | 1 | 2 | 52.93% |
| RH260116C00165000 | 2023-09-20 12:26PM EST | 165.00 | 163.00 | 107.60 | 114.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH260116C00180000 | 2023-09-11 1:38PM EST | 180.00 | 176.60 | 113.50 | 116.80 | 0.00 | - | - | 1 | 35.78% |
| RH260116C00190000 | 2023-10-05 10:04AM EST | 190.00 | 103.00 | 99.50 | 105.60 | 0.00 | - | - | 1 | 31.43% |
| RH260116C00195000 | 2023-11-24 9:34AM EST | 195.00 | 121.85 | 132.30 | 139.20 | 0.00 | - | 10 | 10 | 62.50% |
| RH260116C00200000 | 2023-11-02 8:36AM EST | 200.00 | 82.60 | 130.00 | 135.30 | 0.00 | - | 4 | 2 | 61.89% |
| RH260116C00210000 | 2023-11-16 2:27PM EST | 210.00 | 103.00 | 123.00 | 129.20 | 0.00 | - | 10 | 19 | 60.33% |
| RH260116C00220000 | 2023-11-24 12:49PM EST | 220.00 | 110.00 | 117.40 | 123.10 | 0.00 | - | 11 | 13 | 59.28% |
| RH260116C00230000 | 2023-11-02 12:11PM EST | 230.00 | 75.00 | 111.60 | 120.50 | 0.00 | - | 1 | 10 | 59.40% |
| RH260116C00240000 | 2023-11-22 2:59PM EST | 240.00 | 100.01 | 106.00 | 112.50 | 0.00 | - | 4 | 33 | 57.46% |
| RH260116C00250000 | 2023-11-06 10:48AM EST | 250.00 | 70.75 | 101.00 | 110.20 | 0.00 | - | 2 | 28 | 57.75% |
| RH260116C00260000 | 2023-11-22 2:59PM EST | 260.00 | 91.13 | 96.00 | 103.70 | 0.00 | - | - | 4 | 56.44% |
| RH260116C00270000 | 2023-11-21 9:46AM EST | 270.00 | 82.00 | 93.70 | 98.20 | 0.00 | - | 2 | 16 | 56.32% |
| RH260116C00290000 | 2023-11-03 8:48AM EST | 290.00 | 58.00 | 83.60 | 89.40 | 0.00 | - | 10 | 5 | 54.70% |
| RH260116C00300000 | 2023-11-21 9:34AM EST | 300.00 | 68.90 | 79.00 | 87.10 | 0.00 | - | 1 | 15 | 54.60% |
| RH260116C00310000 | 2023-10-17 1:59PM EST | 310.00 | 60.13 | 61.40 | 64.40 | 0.00 | - | - | 1 | 44.95% |
| RH260116C00320000 | 2023-11-22 11:10AM EST | 320.00 | 68.70 | 73.80 | 79.70 | 0.00 | - | 1 | 1 | 54.50% |
| RH260116C00340000 | 2023-10-26 9:10AM EST | 340.00 | 37.00 | 57.30 | 62.70 | 0.00 | - | 1 | 0 | 49.34% |
| RH260116C00350000 | 2023-11-15 1:37PM EST | 350.00 | 54.30 | 61.10 | 68.90 | 0.00 | - | 1 | 18 | 52.35% |
| RH260116C00360000 | 2023-11-03 9:56AM EST | 360.00 | 42.00 | 59.70 | 64.90 | 0.00 | - | 1 | 3 | 52.23% |
| RH260116C00370000 | 2023-11-10 3:03PM EST | 370.00 | 35.80 | 57.40 | 61.40 | 0.00 | - | 2 | 15 | 51.93% |
| RH260116C00380000 | 2023-10-11 10:14AM EST | 380.00 | 41.60 | 32.90 | 36.50 | 0.00 | - | 1 | 36 | 39.40% |
| RH260116C00390000 | 2023-11-03 10:40AM EST | 390.00 | 36.48 | 49.00 | 57.90 | 0.00 | - | 8 | 10 | 51.04% |
| RH260116C00400000 | 2023-11-28 11:12AM EST | 400.00 | 43.90 | 46.50 | 56.00 | 0.00 | - | 1 | 55 | 50.97% |
| RH260116C00410000 | 2023-11-10 3:13PM EST | 410.00 | 28.70 | 44.00 | 51.40 | 0.00 | - | 3 | 4 | 50.02% |
| RH260116C00420000 | 2023-11-17 1:39PM EST | 420.00 | 38.32 | 42.00 | 49.60 | 0.00 | - | 1 | 1 | 50.01% |
| RH260116C00440000 | 2023-10-23 10:55AM EST | 440.00 | 27.07 | 35.80 | 39.50 | 0.00 | - | 5 | 5 | 48.29% |
| RH260116C00450000 | 2023-11-22 2:36PM EST | 450.00 | 35.70 | 35.50 | 44.90 | 0.00 | - | 3 | 4 | 52.66% |
| RH260116C00460000 | 2023-11-15 3:38PM EST | 460.00 | 30.60 | 36.10 | 40.40 | 0.00 | - | - | 1 | 50.85% |
| RH260116C00470000 | 2023-11-15 3:37PM EST | 470.00 | 29.00 | 31.50 | 40.50 | 0.00 | - | 1 | 17 | 51.87% |
| RH260116C00480000 | 2023-11-15 3:36PM EST | 480.00 | 27.50 | 30.80 | 38.00 | 0.00 | - | 1 | 8 | 51.21% |
| RH260116C00490000 | 2023-11-15 3:35PM EST | 490.00 | 26.10 | 30.10 | 34.70 | 0.00 | - | - | 2 | 49.97% |
| RH260116C00500000 | 2023-11-24 9:31AM EST | 500.00 | 27.07 | 27.00 | 35.00 | 0.00 | - | 10 | 19 | 51.02% |
| RH260116C00510000 | 2023-11-17 1:46PM EST | 510.00 | 23.80 | 29.00 | 33.10 | 0.00 | - | 2 | 24 | 50.60% |
Ventaspara16 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 | 2023-11-17 2:34PM EST | 110.00 | 8.60 | 7.20 | 11.70 | 0.00 | - | 2 | 6 | 58.42% |
| RH260116P00115000 | 2023-10-23 2:52PM EST | 115.00 | 11.30 | 4.40 | 9.40 | 0.00 | - | - | 1 | 50.92% |
| RH260116P00120000 | 2023-10-20 8:30AM EST | 120.00 | 12.63 | 9.40 | 14.70 | 0.00 | - | 2 | 4 | 58.39% |
| RH260116P00130000 | 2023-11-17 9:50AM EST | 130.00 | 13.00 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 54.58% |
| RH260116P00135000 | 2023-11-17 2:36PM EST | 135.00 | 15.40 | 9.80 | 13.70 | 0.00 | - | 11 | 11 | 51.29% |
| RH260116P00140000 | 2023-11-13 11:30AM EST | 140.00 | 17.50 | 8.60 | 15.00 | 0.00 | - | - | 1 | 53.95% |
| RH260116P00145000 | 2023-11-17 2:34PM EST | 145.00 | 16.70 | 13.40 | 14.90 | 0.00 | - | 1 | 1 | 50.70% |
| RH260116P00150000 | 2023-11-20 10:24AM EST | 150.00 | 16.00 | 14.60 | 18.10 | 0.00 | - | 10 | 11 | 51.59% |
| RH260116P00155000 | 2023-09-29 9:25AM EST | 155.00 | 16.98 | 25.30 | 27.30 | 0.00 | - | 1 | 2 | 61.34% |
| RH260116P00160000 | 2023-12-01 1:23PM EST | 160.00 | 18.40 | 26.20 | 29.70 | -0.19 | -1.02% | 1 | 3 | 60.88% |
| RH260116P00170000 | 2023-11-27 11:51AM EST | 170.00 | 22.55 | 19.40 | 24.50 | 0.00 | - | 10 | 15 | 50.14% |
| RH260116P00175000 | 2023-11-15 10:36AM EST | 175.00 | 24.80 | 20.50 | 22.80 | 0.00 | - | 10 | 22 | 49.08% |
| RH260116P00180000 | 2023-11-14 3:09PM EST | 180.00 | 28.94 | 19.40 | 24.20 | 0.00 | - | 30 | 35 | 48.58% |
| RH260116P00185000 | 2023-10-26 10:37AM EST | 185.00 | 36.43 | 24.90 | 30.50 | 0.00 | - | - | 0 | 50.05% |
| RH260116P00190000 | 2023-11-07 9:30AM EST | 190.00 | 35.62 | 23.80 | 28.20 | 0.00 | - | - | 2 | 48.58% |
| RH260116P00195000 | 2023-11-07 9:30AM EST | 195.00 | 37.59 | 26.40 | 28.80 | 0.00 | - | 1 | 4 | 47.23% |
| RH260116P00200000 | 2023-12-01 12:21PM EST | 200.00 | 30.32 | 28.20 | 31.20 | -2.28 | -6.99% | 1 | 23 | 47.46% |
| RH260116P00210000 | 2023-11-29 12:39PM EST | 210.00 | 35.12 | 32.10 | 37.50 | 0.00 | - | 5 | 28 | 48.95% |
| RH260116P00220000 | 2023-11-29 12:39PM EST | 220.00 | 38.82 | 35.60 | 40.90 | 0.00 | - | 5 | 14 | 47.82% |
| RH260116P00230000 | 2023-12-01 1:41PM EST | 230.00 | 42.04 | 36.30 | 41.90 | -1.76 | -4.02% | 10 | 10 | 44.79% |
| RH260116P00240000 | 2023-11-29 1:21PM EST | 240.00 | 47.19 | 40.60 | 48.50 | 0.00 | - | 1 | 26 | 45.85% |
| RH260116P00250000 | 2023-12-01 1:41PM EST | 250.00 | 50.41 | 44.60 | 50.40 | -3.79 | -6.99% | 5 | 18 | 43.40% |
| RH260116P00260000 | 2023-11-21 2:57PM EST | 260.00 | 58.45 | 49.70 | 55.20 | 0.00 | - | 5 | 13 | 42.89% |
| RH260116P00270000 | 2023-11-21 3:26PM EST | 270.00 | 63.50 | 55.00 | 60.40 | 0.00 | - | - | 7 | 42.51% |
| RH260116P00280000 | 2023-10-23 12:43PM EST | 280.00 | 80.00 | 66.90 | 71.40 | 0.00 | - | 1 | 1 | 45.71% |
| RH260116P00290000 | 2023-11-03 12:12PM EST | 290.00 | 72.00 | 65.70 | 73.00 | -13.53 | -15.82% | 1 | 11 | 42.74% |
| RH260116P00300000 | 2023-10-26 10:48AM EST | 300.00 | 104.06 | 77.70 | 82.50 | 0.00 | - | 1 | 0 | 44.64% |
| RH260116P00310000 | 2023-10-04 1:25PM EST | 310.00 | 93.73 | 97.90 | 100.70 | 0.00 | - | 1 | 11 | 50.92% |
| RH260116P00320000 | 2023-10-05 12:30PM EST | 320.00 | 103.19 | 104.80 | 108.10 | 0.00 | - | 1 | 4 | 51.05% |
| RH260116P00330000 | 2023-10-05 12:35PM EST | 330.00 | 110.71 | 111.20 | 116.70 | 0.00 | - | 1 | 1 | 51.30% |
| RH260116P00340000 | 2023-09-26 1:04PM EST | 340.00 | 107.23 | 133.00 | 139.20 | 0.00 | - | - | 2 | 60.48% |
| RH260116P00370000 | 2023-11-24 9:31AM EST | 370.00 | 125.73 | 114.50 | 118.90 | 0.00 | - | 10 | 10 | 36.28% |
| RH260116P00400000 | 2023-10-12 12:23PM EST | 400.00 | 167.00 | 167.80 | 174.70 | 0.00 | - | - | 1 | 53.84% |
| RH260116P00420000 | 2023-11-10 11:58AM EST | 420.00 | 192.20 | 149.20 | 158.00 | 0.00 | - | 1 | 4 | 35.32% |
| RH260116P00430000 | 2023-09-26 10:18AM EST | 430.00 | 174.30 | 211.50 | 219.90 | 0.00 | - | - | 1 | 66.06% |
| RH260116P00440000 | 2023-10-12 9:39AM EST | 440.00 | 200.57 | 204.80 | 211.30 | 0.00 | - | - | 4 | 56.47% |
| RH260116P00490000 | 2023-11-14 12:03PM EST | 490.00 | 238.75 | 207.60 | 215.00 | 0.00 | - | - | 1 | 31.45% |
© 2023 Yahoo. Todos los derechos reservados.