Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
264,18+10,14 (+3,99%)
A partir del 02:41PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240301C002300002024-01-18 9:32AM EST230.0033.2634.5041.300.00-55145.83%
RH240301C002400002024-02-23 2:02PM EST240.0022.3523.5028.500.00-1888.62%
RH240301C002450002024-02-26 1:43PM EST245.0011.4217.7024.200.00-10574.63%
RH240301C002500002024-02-12 12:05PM EST250.0029.0514.6017.900.00-1265.11%
RH240301C002525002024-02-26 3:34PM EST252.5014.6212.5014.00+8.94+157.39%12051.61%
RH240301C002550002024-02-27 10:26AM EST255.0012.9910.7011.40+7.71+146.02%55252.27%
RH240301C002575002024-02-27 1:10PM EST257.5011.268.809.50+7.26+181.50%152650.77%
RH240301C002600002024-02-27 11:25AM EST260.009.107.207.80+6.40+237.04%137149.85%
RH240301C002625002024-02-27 12:32PM EST262.507.405.806.30+4.96+203.28%226449.27%
RH240301C002650002024-02-27 1:39PM EST265.006.204.605.00+4.35+235.14%594248.88%
RH240301C002675002024-02-27 1:11PM EST267.505.203.604.00+4.00+333.33%201449.56%
RH240301C002700002024-02-27 12:36PM EST270.004.002.752.85+3.15+370.59%1124947.12%
RH240301C002725002024-02-27 1:24PM EST272.503.102.002.25+2.44+369.70%1035148.41%
RH240301C002750002024-02-27 1:55PM EST275.001.901.551.75+1.10+137.50%336849.44%
RH240301C002775002024-02-27 2:05PM EST277.501.381.101.30+0.98+245.00%334049.68%
RH240301C002800002024-02-27 2:19PM EST280.000.970.851.00+0.67+223.33%3257050.73%
RH240301C002825002024-02-27 1:22PM EST282.500.980.550.75+0.48+96.00%421451.42%
RH240301C002850002024-02-27 2:13PM EST285.000.560.400.55+0.20+55.56%664250.10%
RH240301C002875002024-02-27 1:11PM EST287.500.550.300.45+0.26+89.66%14851.61%
RH240301C002900002024-02-27 11:26AM EST290.000.480.150.35+0.36+300.00%818551.37%
RH240301C002925002024-02-27 1:07PM EST292.500.310.050.40+0.21+210.00%372354.10%
RH240301C002950002024-02-27 11:10AM EST295.000.300.150.400.00-113559.86%
RH240301C002975002024-02-21 12:14PM EST297.500.470.050.000.00--125.00%
RH240301C003000002024-02-27 1:37PM EST300.000.200.100.30-0.01-4.76%152863.48%
RH240301C003050002024-02-27 1:48PM EST305.000.100.050.20-0.24-70.59%11165.33%
RH240301C003100002024-02-27 2:04PM EST310.000.020.000.15-0.13-86.67%23766.60%
RH240301C003150002024-02-21 3:20PM EST315.000.150.001.500.00-621105.47%
RH240301C003200002024-02-22 12:06PM EST320.000.050.000.100.00-2774.22%
RH240301C003250002024-02-12 1:53PM EST325.001.100.001.500.00--3119.68%
RH240301C003300002024-02-27 10:55AM EST330.000.050.000.150.00-53488.67%
RH240301C003350002024-02-12 1:17PM EST335.000.710.001.500.00-12133.15%
RH240301C003400002024-02-08 11:01AM EST340.000.340.001.500.00--1139.65%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240301P001600002024-01-19 3:19PM EST160.000.150.000.250.00-33201.17%
RH240301P001650002024-01-22 1:35PM EST165.001.130.000.150.00--1178.91%
RH240301P001850002024-01-22 1:35PM EST185.001.330.000.150.00--1139.06%
RH240301P001950002024-02-20 3:47PM EST195.000.060.000.150.00-623120.31%
RH240301P002000002024-01-31 3:52PM EST200.001.000.000.150.00--5111.33%
RH240301P002050002024-02-07 2:43PM EST205.000.700.001.500.00-1314147.36%
RH240301P002075002024-02-26 2:31PM EST207.500.050.004.800.00-22187.21%
RH240301P002100002024-02-13 3:48PM EST210.000.400.001.100.00-125127.64%
RH240301P002150002024-02-27 2:04PM EST215.000.010.000.15-0.04-80.00%13785.16%
RH240301P002200002024-02-22 12:00PM EST220.000.480.000.650.00-13795.90%
RH240301P002225002024-02-22 10:25AM EST222.500.250.001.500.00-11107.42%
RH240301P002250002024-02-26 2:31PM EST225.000.190.000.250.00-111173.44%
RH240301P002275002024-02-22 10:32AM EST227.500.550.001.500.00-1196.24%
RH240301P002300002024-02-27 1:27PM EST230.000.050.000.15-0.27-84.37%85860.16%
RH240301P002325002024-02-26 1:26PM EST232.500.350.000.350.00-81163.67%
RH240301P002350002024-02-27 1:50PM EST235.000.100.050.30-0.40-80.00%109059.18%
RH240301P002375002024-02-26 3:54PM EST237.500.680.000.250.00-242451.66%
RH240301P002400002024-02-27 1:26PM EST240.000.180.050.30-0.82-82.00%1811150.10%
RH240301P002425002024-02-27 1:32PM EST242.500.250.150.35-1.28-83.66%135452.30%
RH240301P002450002024-02-27 2:04PM EST245.000.390.300.45-1.66-80.98%224950.10%
RH240301P002475002024-02-27 11:50AM EST247.500.500.450.60-2.07-80.54%72348.29%
RH240301P002500002024-02-27 2:19PM EST250.000.780.700.95-2.72-77.71%417949.02%
RH240301P002525002024-02-27 1:22PM EST252.501.011.051.35-3.79-78.96%909348.63%
RH240301P002550002024-02-27 2:26PM EST255.001.751.551.80-4.35-71.31%252447.39%
RH240301P002575002024-02-27 1:51PM EST257.502.072.252.50-5.23-71.64%417947.44%
RH240301P002600002024-02-27 2:02PM EST260.002.753.103.30-6.54-70.40%2010246.79%
RH240301P002625002024-02-27 10:40AM EST262.503.604.004.50-4.88-57.55%41248.17%
RH240301P002650002024-02-27 12:53PM EST265.004.605.405.70-7.10-60.68%53247.78%
RH240301P002675002024-02-27 1:54PM EST267.506.406.807.30-7.97-55.46%8949.37%
RH240301P002700002024-02-27 11:25AM EST270.007.208.308.90-5.60-43.75%2749.39%
RH240301P002725002024-02-27 11:33AM EST272.508.7010.1010.80-8.40-49.12%1250.88%
RH240301P002750002024-02-27 1:11PM EST275.0010.2811.9012.70-7.77-43.05%11650.99%
RH240301P002775002024-02-21 9:55AM EST277.5020.2612.4015.000.00-1154.74%
RH240301P002800002024-02-27 10:23AM EST280.0016.0015.9017.10-6.75-29.67%1455.01%
RH240301P002850002024-02-16 11:52AM EST285.0019.2018.1022.100.00-1165.58%
RH240301P002900002024-02-26 12:43PM EST290.0032.7322.0028.200.00-5092.33%
RH240301P002950002024-02-26 10:29AM EST295.0035.7826.9032.000.00-3083.08%
RH240301P003000002024-02-08 10:55AM EST300.0043.8531.5037.000.00-1291.99%
RH240301P003150002024-01-16 12:41PM EST315.0057.4536.6044.500.00--00.00%
RH240301P003200002024-01-18 10:57AM EST320.0064.6050.1057.900.00-20143.36%