Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
391,40-12,84 (-3,18%)
Al cierre: 04:00PM EST
391,40 0,00 (0,00%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220128C002800002022-01-18 9:51AM EST280.00153.10114.00120.000.00--0206.57%
RH220128C003600002022-01-18 12:19AM EST360.0079.8733.0039.100.00--175.06%
RH220128C004050002022-01-20 3:28PM EST405.0013.457.2010.200.00---65.92%
RH220128C004100002022-01-21 11:53AM EST410.007.306.408.20-3.40-31.78%3-66.77%
RH220128C004200002022-01-21 9:49AM EST420.006.003.806.50-1.02-14.53%-068.80%
RH220128C004250002022-01-21 11:27AM EST425.005.033.304.60-0.87-14.75%6067.43%
RH220128C004300002022-01-21 3:59PM EST430.002.450.853.90-2.25-47.87%253161.50%
RH220128C004350002022-01-20 3:31PM EST435.004.001.402.850.00---64.36%
RH220128C004400002022-01-21 2:59PM EST440.002.150.552.20-0.55-20.37%63161.55%
RH220128C004450002022-01-21 1:43PM EST445.001.000.102.50-3.36-77.06%3564.99%
RH220128C004500002022-01-21 3:58PM EST450.001.000.801.15-1.00-50.00%141364.84%
RH220128C004550002022-01-19 9:47AM EST455.001.400.101.90-4.55-76.47%6569.14%
RH220128C004600002022-01-21 3:00PM EST460.000.900.201.00-0.35-28.00%55465.97%
RH220128C004650002022-01-19 9:49AM EST465.003.000.002.200.00-2378.27%
RH220128C004700002022-01-20 12:41PM EST470.001.650.352.650.00--087.70%
RH220128C004750002022-01-20 2:48PM EST475.000.800.051.550.00-2680.44%
RH220128C004800002022-01-20 2:58PM EST480.000.700.002.150.00-2688.82%
RH220128C004850002022-01-21 9:31AM EST485.000.350.351.45-0.65-65.00%1389.21%
RH220128C004900002022-01-20 10:31AM EST490.001.150.001.500.00-2589.50%
RH220128C004950002022-01-19 9:36AM EST495.001.080.004.500.00-1180115.94%
RH220128C004975002022-01-18 12:15PM EST497.501.000.000.000.00--025.00%
RH220128C005000002022-01-21 3:05PM EST500.000.050.051.45-0.35-87.50%18919195.90%
RH220128C005025002022-01-18 12:19AM EST502.5010.500.003.700.00--1116.21%
RH220128C005050002022-01-18 9:37AM EST505.001.000.003.000.00-11112.87%
RH220128C005075002022-01-18 9:55AM EST507.500.90-0.000.00--050.00%
RH220128C005100002022-01-12 10:33AM EST510.006.030.001.500.00-12102.10%
RH220128C005150002022-01-10 10:09AM EST515.007.000.003.700.00-12124.81%
RH220128C005200002022-01-21 3:31PM EST520.001.500.002.80+0.90+150.00%78121.09%
RH220128C005250002022-01-11 11:54AM EST525.005.200.004.300.00-33135.64%
RH220128C005300002022-01-07 11:32AM EST530.0010.540.004.300.00-22138.94%
RH220128C005350002021-12-29 1:35PM EST535.0025.000.004.300.00-13142.19%
RH220128C005400002022-01-06 9:32AM EST540.001.950.004.300.00-17145.36%
RH220128C005450002021-12-31 1:16PM EST545.0022.000.004.300.00-17148.51%
RH220128C005500002022-01-18 2:59PM EST550.000.100.004.300.00-27151.61%
RH220128C005700002021-12-16 10:33AM EST570.0025.750.004.500.00-11165.11%
RH220128C005750002022-01-18 3:00PM EST575.000.180.004.300.00-45166.50%
RH220128C005800002021-12-20 12:28PM EST580.0013.400.004.400.00-23170.12%
RH220128C005850002021-12-16 3:55PM EST585.0019.320.004.500.00--1173.73%
RH220128C005900002022-01-20 10:31AM EST590.002.070.004.300.00-12174.95%
RH220128C005950002022-01-18 3:01PM EST595.000.100.004.300.00-67177.71%
RH220128C006000002022-01-21 1:52PM EST600.000.050.000.150.00-7099113.28%
RH220128C006050002022-01-19 11:54AM EST605.000.150.004.300.00-43183.11%
RH220128C006100002022-01-07 2:19PM EST610.001.700.004.300.00-28185.77%
RH220128C006250002021-12-30 11:09AM EST625.002.500.004.300.00-13193.55%
RH220128C006300002021-12-28 11:22AM EST630.002.500.004.300.00-53196.09%
RH220128C006400002022-01-05 9:34AM EST640.002.250.004.300.00-24201.07%
RH220128C006500002022-01-19 9:49AM EST650.000.100.001.000.00-26163.77%
RH220128C006550002022-01-18 10:51AM EST655.000.05-0.000.00--050.00%
RH220128C006600002021-12-13 2:12PM EST660.008.900.000.000.00-4050.00%
RH220128C006700002022-01-18 10:51AM EST670.000.05-0.000.00--050.00%
RH220128C006900002022-01-18 10:50AM EST690.000.050.004.300.00-14224.46%
RH220128C007600002022-01-06 11:00AM EST760.000.650.000.300.00--5178.52%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220128P002400002022-01-20 2:24PM EST240.000.10-0.000.00--050.00%
RH220128P002800002022-01-21 3:55PM EST280.000.600.000.90+0.40+200.00%75120.12%
RH220128P003600002022-01-21 10:21AM EST360.003.100.303.70+1.80+138.46%-055.27%
RH220128P004000002022-01-21 11:11AM EST400.0012.1913.5015.80+3.79+45.12%--50.18%
RH220128P004050002022-01-20 3:40PM EST405.0013.0017.8022.000.00-1254.03%
RH220128P004100002022-01-21 2:38PM EST410.0019.0721.3027.60+8.47+79.91%71059.22%
RH220128P004200002022-01-20 11:20AM EST420.008.0029.4033.900.00-3555.65%
RH220128P004250002022-01-21 11:47AM EST425.0032.2029.5034.10+7.00+27.78%1037.38%
RH220128P004300002022-01-20 3:57PM EST430.0038.5037.3042.70+8.50+28.33%11052.76%
RH220128P004400002022-01-20 3:40PM EST440.0037.2046.8052.300.00-2356.37%
RH220128P004450002022-01-20 9:48AM EST445.0025.4047.1053.800.00---45.46%
RH220128P004500002022-01-21 2:49PM EST450.0049.8554.7061.40+20.57+70.25%31684.55%
RH220128P004550002022-01-18 12:04AM EST455.0023.0859.5066.500.00-12190.01%
RH220128P004600002022-01-21 11:34AM EST460.0059.5464.2071.10+2.04+3.55%1690.72%
RH220128P004650002022-01-20 2:34PM EST465.0051.4069.1076.100.00-507195.02%
RH220128P004700002022-01-14 2:22PM EST470.0032.1074.1081.200.00-11100.22%
RH220128P004750002022-01-20 9:35AM EST475.0051.5078.9086.100.00-111103.30%
RH220128P004800002022-01-19 3:36PM EST480.0063.1083.6090.800.00-216103.99%
RH220128P004850002022-01-14 3:26PM EST485.0044.1088.9095.500.00-11104.22%
RH220128P004900002022-01-19 3:36PM EST490.0072.9093.70100.800.00-23111.65%
RH220128P004950002022-01-18 10:54AM EST495.0064.6098.80106.000.00-11117.73%
RH220128P004975002022-01-19 10:09AM EST497.5066.3398.20104.400.00---0.00%
RH220128P005000002022-01-21 1:41PM EST500.00104.80103.70110.70+36.63+53.73%241117.75%
RH220128P005050002022-01-07 3:01PM EST505.00108.50108.40116.00+34.67+46.96%16125.05%
RH220128P005100002022-01-21 3:30PM EST510.00114.86113.40121.00+31.52+37.82%412128.61%
RH220128P005200002022-01-21 3:30PM EST520.00124.95123.70131.10+36.95+41.99%46136.82%
RH220128P005250002021-12-21 10:42AM EST525.0022.82128.70135.800.00-11136.33%
RH220128P005300002022-01-21 1:10PM EST530.00134.75133.80141.80+74.35+123.10%14151.98%
RH220128P005350002021-12-29 9:42AM EST535.0021.80138.70146.800.00-100155.40%
RH220128P005400002022-01-20 1:55PM EST540.00121.00143.70151.800.00-12158.76%
RH220128P005450002022-01-20 1:01PM EST545.00119.11148.60157.000.00-14164.38%
RH220128P005500002022-01-20 10:39AM EST550.00118.40153.60160.800.00-17152.37%
RH220128P005550002022-01-05 10:37AM EST555.0037.60158.70166.800.00--1168.55%
RH220128P005600002021-12-17 9:53AM EST560.0040.38135.00142.700.00-550.00%
RH220128P005650002022-01-20 12:30PM EST565.00137.14168.60177.000.00-11177.27%
RH220128P005700002022-01-20 12:30PM EST570.00142.16173.60181.800.00-14177.95%
RH220128P005750002021-12-14 1:06PM EST575.0039.00118.50126.100.00--20.00%
RH220128P005800002022-01-07 2:40PM EST580.0090.00183.60190.700.00-19168.58%
RH220128P005850002022-01-18 2:08PM EST585.00158.23188.40195.700.00-11171.39%
RH220128P005900002022-01-18 11:25AM EST590.00162.62193.70202.000.00-124192.43%
RH220128P005950002022-01-06 9:33AM EST595.0091.98198.60205.800.00-10178.52%
RH220128P006000002022-01-14 11:14AM EST600.00160.42203.60210.700.00-15179.64%
RH220128P006050002021-12-29 2:14PM EST605.0072.08208.60215.700.00-10182.32%
RH220128P006100002022-01-18 12:04AM EST610.00134.87213.60220.700.00-10184.96%
RH220128P006200002021-12-30 12:36PM EST620.0079.13223.60230.800.00-10191.85%
RH220128P006300002022-01-04 12:11PM EST630.0099.88233.60240.700.00-10195.24%
RH220128P006350002021-12-13 12:00AM EST635.0050.20151.00158.000.00-4-0.00%
RH220128P006450002022-01-20 1:09PM EST645.00227.40248.50257.000.00-33222.61%
RH220128P006500002022-01-20 12:30PM EST650.00222.06253.60260.700.00-11205.08%
RH220128P006550002021-12-28 12:38PM EST655.00124.40258.40265.700.00-11207.47%
RH220128P006700002021-12-29 1:01PM EST670.00137.75273.60281.500.00-100227.83%