Mercados españoles cerrados
IBEX 35
8.694,70 -119,90 (-1,36%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dólar/Euro
1,1348 +0,0031 (+0,27%) Petróleo Brent
87,78 -0,60 (-0,68%) Oro
1.836,10 -6,50 (-0,35%) BTC-EUR
31.356,47 -2.790,80 (-8,17%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128C00280000 | 2022-01-18 9:51AM EST | 280.00 | 153.10 | 114.00 | 120.00 | 0.00 | - | - | 0 | 206.57% |
| RH220128C00360000 | 2022-01-18 12:19AM EST | 360.00 | 79.87 | 33.00 | 39.10 | 0.00 | - | - | 1 | 75.06% |
| RH220128C00405000 | 2022-01-20 3:28PM EST | 405.00 | 13.45 | 7.20 | 10.20 | 0.00 | - | - | - | 65.92% |
| RH220128C00410000 | 2022-01-21 11:53AM EST | 410.00 | 7.30 | 6.40 | 8.20 | -3.40 | -31.78% | 3 | - | 66.77% |
| RH220128C00420000 | 2022-01-21 9:49AM EST | 420.00 | 6.00 | 3.80 | 6.50 | -1.02 | -14.53% | - | 0 | 68.80% |
| RH220128C00425000 | 2022-01-21 11:27AM EST | 425.00 | 5.03 | 3.30 | 4.60 | -0.87 | -14.75% | 6 | 0 | 67.43% |
| RH220128C00430000 | 2022-01-21 3:59PM EST | 430.00 | 2.45 | 0.85 | 3.90 | -2.25 | -47.87% | 25 | 31 | 61.50% |
| RH220128C00435000 | 2022-01-20 3:31PM EST | 435.00 | 4.00 | 1.40 | 2.85 | 0.00 | - | - | - | 64.36% |
| RH220128C00440000 | 2022-01-21 2:59PM EST | 440.00 | 2.15 | 0.55 | 2.20 | -0.55 | -20.37% | 6 | 31 | 61.55% |
| RH220128C00445000 | 2022-01-21 1:43PM EST | 445.00 | 1.00 | 0.10 | 2.50 | -3.36 | -77.06% | 3 | 5 | 64.99% |
| RH220128C00450000 | 2022-01-21 3:58PM EST | 450.00 | 1.00 | 0.80 | 1.15 | -1.00 | -50.00% | 14 | 13 | 64.84% |
| RH220128C00455000 | 2022-01-19 9:47AM EST | 455.00 | 1.40 | 0.10 | 1.90 | -4.55 | -76.47% | 6 | 5 | 69.14% |
| RH220128C00460000 | 2022-01-21 3:00PM EST | 460.00 | 0.90 | 0.20 | 1.00 | -0.35 | -28.00% | 5 | 54 | 65.97% |
| RH220128C00465000 | 2022-01-19 9:49AM EST | 465.00 | 3.00 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 78.27% |
| RH220128C00470000 | 2022-01-20 12:41PM EST | 470.00 | 1.65 | 0.35 | 2.65 | 0.00 | - | - | 0 | 87.70% |
| RH220128C00475000 | 2022-01-20 2:48PM EST | 475.00 | 0.80 | 0.05 | 1.55 | 0.00 | - | 2 | 6 | 80.44% |
| RH220128C00480000 | 2022-01-20 2:58PM EST | 480.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 88.82% |
| RH220128C00485000 | 2022-01-21 9:31AM EST | 485.00 | 0.35 | 0.35 | 1.45 | -0.65 | -65.00% | 1 | 3 | 89.21% |
| RH220128C00490000 | 2022-01-20 10:31AM EST | 490.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 89.50% |
| RH220128C00495000 | 2022-01-19 9:36AM EST | 495.00 | 1.08 | 0.00 | 4.50 | 0.00 | - | 1 | 180 | 115.94% |
| RH220128C00497500 | 2022-01-18 12:15PM EST | 497.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RH220128C00500000 | 2022-01-21 3:05PM EST | 500.00 | 0.05 | 0.05 | 1.45 | -0.35 | -87.50% | 189 | 191 | 95.90% |
| RH220128C00502500 | 2022-01-18 12:19AM EST | 502.50 | 10.50 | 0.00 | 3.70 | 0.00 | - | - | 1 | 116.21% |
| RH220128C00505000 | 2022-01-18 9:37AM EST | 505.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 112.87% |
| RH220128C00507500 | 2022-01-18 9:55AM EST | 507.50 | 0.90 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH220128C00510000 | 2022-01-12 10:33AM EST | 510.00 | 6.03 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 102.10% |
| RH220128C00515000 | 2022-01-10 10:09AM EST | 515.00 | 7.00 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 124.81% |
| RH220128C00520000 | 2022-01-21 3:31PM EST | 520.00 | 1.50 | 0.00 | 2.80 | +0.90 | +150.00% | 7 | 8 | 121.09% |
| RH220128C00525000 | 2022-01-11 11:54AM EST | 525.00 | 5.20 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 135.64% |
| RH220128C00530000 | 2022-01-07 11:32AM EST | 530.00 | 10.54 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 138.94% |
| RH220128C00535000 | 2021-12-29 1:35PM EST | 535.00 | 25.00 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 142.19% |
| RH220128C00540000 | 2022-01-06 9:32AM EST | 540.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 145.36% |
| RH220128C00545000 | 2021-12-31 1:16PM EST | 545.00 | 22.00 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 148.51% |
| RH220128C00550000 | 2022-01-18 2:59PM EST | 550.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 151.61% |
| RH220128C00570000 | 2021-12-16 10:33AM EST | 570.00 | 25.75 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 165.11% |
| RH220128C00575000 | 2022-01-18 3:00PM EST | 575.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 166.50% |
| RH220128C00580000 | 2021-12-20 12:28PM EST | 580.00 | 13.40 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 170.12% |
| RH220128C00585000 | 2021-12-16 3:55PM EST | 585.00 | 19.32 | 0.00 | 4.50 | 0.00 | - | - | 1 | 173.73% |
| RH220128C00590000 | 2022-01-20 10:31AM EST | 590.00 | 2.07 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 174.95% |
| RH220128C00595000 | 2022-01-18 3:01PM EST | 595.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 177.71% |
| RH220128C00600000 | 2022-01-21 1:52PM EST | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 99 | 113.28% |
| RH220128C00605000 | 2022-01-19 11:54AM EST | 605.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 183.11% |
| RH220128C00610000 | 2022-01-07 2:19PM EST | 610.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 185.77% |
| RH220128C00625000 | 2021-12-30 11:09AM EST | 625.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 193.55% |
| RH220128C00630000 | 2021-12-28 11:22AM EST | 630.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 5 | 3 | 196.09% |
| RH220128C00640000 | 2022-01-05 9:34AM EST | 640.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 201.07% |
| RH220128C00650000 | 2022-01-19 9:49AM EST | 650.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 163.77% |
| RH220128C00655000 | 2022-01-18 10:51AM EST | 655.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH220128C00660000 | 2021-12-13 2:12PM EST | 660.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH220128C00670000 | 2022-01-18 10:51AM EST | 670.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH220128C00690000 | 2022-01-18 10:50AM EST | 690.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 224.46% |
| RH220128C00760000 | 2022-01-06 11:00AM EST | 760.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 5 | 178.52% |
Ventaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128P00240000 | 2022-01-20 2:24PM EST | 240.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH220128P00280000 | 2022-01-21 3:55PM EST | 280.00 | 0.60 | 0.00 | 0.90 | +0.40 | +200.00% | 7 | 5 | 120.12% |
| RH220128P00360000 | 2022-01-21 10:21AM EST | 360.00 | 3.10 | 0.30 | 3.70 | +1.80 | +138.46% | - | 0 | 55.27% |
| RH220128P00400000 | 2022-01-21 11:11AM EST | 400.00 | 12.19 | 13.50 | 15.80 | +3.79 | +45.12% | - | - | 50.18% |
| RH220128P00405000 | 2022-01-20 3:40PM EST | 405.00 | 13.00 | 17.80 | 22.00 | 0.00 | - | 1 | 2 | 54.03% |
| RH220128P00410000 | 2022-01-21 2:38PM EST | 410.00 | 19.07 | 21.30 | 27.60 | +8.47 | +79.91% | 7 | 10 | 59.22% |
| RH220128P00420000 | 2022-01-20 11:20AM EST | 420.00 | 8.00 | 29.40 | 33.90 | 0.00 | - | 3 | 5 | 55.65% |
| RH220128P00425000 | 2022-01-21 11:47AM EST | 425.00 | 32.20 | 29.50 | 34.10 | +7.00 | +27.78% | 1 | 0 | 37.38% |
| RH220128P00430000 | 2022-01-20 3:57PM EST | 430.00 | 38.50 | 37.30 | 42.70 | +8.50 | +28.33% | 1 | 10 | 52.76% |
| RH220128P00440000 | 2022-01-20 3:40PM EST | 440.00 | 37.20 | 46.80 | 52.30 | 0.00 | - | 2 | 3 | 56.37% |
| RH220128P00445000 | 2022-01-20 9:48AM EST | 445.00 | 25.40 | 47.10 | 53.80 | 0.00 | - | - | - | 45.46% |
| RH220128P00450000 | 2022-01-21 2:49PM EST | 450.00 | 49.85 | 54.70 | 61.40 | +20.57 | +70.25% | 3 | 16 | 84.55% |
| RH220128P00455000 | 2022-01-18 12:04AM EST | 455.00 | 23.08 | 59.50 | 66.50 | 0.00 | - | 1 | 21 | 90.01% |
| RH220128P00460000 | 2022-01-21 11:34AM EST | 460.00 | 59.54 | 64.20 | 71.10 | +2.04 | +3.55% | 1 | 6 | 90.72% |
| RH220128P00465000 | 2022-01-20 2:34PM EST | 465.00 | 51.40 | 69.10 | 76.10 | 0.00 | - | 50 | 71 | 95.02% |
| RH220128P00470000 | 2022-01-14 2:22PM EST | 470.00 | 32.10 | 74.10 | 81.20 | 0.00 | - | 1 | 1 | 100.22% |
| RH220128P00475000 | 2022-01-20 9:35AM EST | 475.00 | 51.50 | 78.90 | 86.10 | 0.00 | - | 1 | 11 | 103.30% |
| RH220128P00480000 | 2022-01-19 3:36PM EST | 480.00 | 63.10 | 83.60 | 90.80 | 0.00 | - | 2 | 16 | 103.99% |
| RH220128P00485000 | 2022-01-14 3:26PM EST | 485.00 | 44.10 | 88.90 | 95.50 | 0.00 | - | 1 | 1 | 104.22% |
| RH220128P00490000 | 2022-01-19 3:36PM EST | 490.00 | 72.90 | 93.70 | 100.80 | 0.00 | - | 2 | 3 | 111.65% |
| RH220128P00495000 | 2022-01-18 10:54AM EST | 495.00 | 64.60 | 98.80 | 106.00 | 0.00 | - | 1 | 1 | 117.73% |
| RH220128P00497500 | 2022-01-19 10:09AM EST | 497.50 | 66.33 | 98.20 | 104.40 | 0.00 | - | - | - | 0.00% |
| RH220128P00500000 | 2022-01-21 1:41PM EST | 500.00 | 104.80 | 103.70 | 110.70 | +36.63 | +53.73% | 2 | 41 | 117.75% |
| RH220128P00505000 | 2022-01-07 3:01PM EST | 505.00 | 108.50 | 108.40 | 116.00 | +34.67 | +46.96% | 1 | 6 | 125.05% |
| RH220128P00510000 | 2022-01-21 3:30PM EST | 510.00 | 114.86 | 113.40 | 121.00 | +31.52 | +37.82% | 4 | 12 | 128.61% |
| RH220128P00520000 | 2022-01-21 3:30PM EST | 520.00 | 124.95 | 123.70 | 131.10 | +36.95 | +41.99% | 4 | 6 | 136.82% |
| RH220128P00525000 | 2021-12-21 10:42AM EST | 525.00 | 22.82 | 128.70 | 135.80 | 0.00 | - | 1 | 1 | 136.33% |
| RH220128P00530000 | 2022-01-21 1:10PM EST | 530.00 | 134.75 | 133.80 | 141.80 | +74.35 | +123.10% | 1 | 4 | 151.98% |
| RH220128P00535000 | 2021-12-29 9:42AM EST | 535.00 | 21.80 | 138.70 | 146.80 | 0.00 | - | 10 | 0 | 155.40% |
| RH220128P00540000 | 2022-01-20 1:55PM EST | 540.00 | 121.00 | 143.70 | 151.80 | 0.00 | - | 1 | 2 | 158.76% |
| RH220128P00545000 | 2022-01-20 1:01PM EST | 545.00 | 119.11 | 148.60 | 157.00 | 0.00 | - | 1 | 4 | 164.38% |
| RH220128P00550000 | 2022-01-20 10:39AM EST | 550.00 | 118.40 | 153.60 | 160.80 | 0.00 | - | 1 | 7 | 152.37% |
| RH220128P00555000 | 2022-01-05 10:37AM EST | 555.00 | 37.60 | 158.70 | 166.80 | 0.00 | - | - | 1 | 168.55% |
| RH220128P00560000 | 2021-12-17 9:53AM EST | 560.00 | 40.38 | 135.00 | 142.70 | 0.00 | - | 5 | 5 | 0.00% |
| RH220128P00565000 | 2022-01-20 12:30PM EST | 565.00 | 137.14 | 168.60 | 177.00 | 0.00 | - | 1 | 1 | 177.27% |
| RH220128P00570000 | 2022-01-20 12:30PM EST | 570.00 | 142.16 | 173.60 | 181.80 | 0.00 | - | 1 | 4 | 177.95% |
| RH220128P00575000 | 2021-12-14 1:06PM EST | 575.00 | 39.00 | 118.50 | 126.10 | 0.00 | - | - | 2 | 0.00% |
| RH220128P00580000 | 2022-01-07 2:40PM EST | 580.00 | 90.00 | 183.60 | 190.70 | 0.00 | - | 1 | 9 | 168.58% |
| RH220128P00585000 | 2022-01-18 2:08PM EST | 585.00 | 158.23 | 188.40 | 195.70 | 0.00 | - | 1 | 1 | 171.39% |
| RH220128P00590000 | 2022-01-18 11:25AM EST | 590.00 | 162.62 | 193.70 | 202.00 | 0.00 | - | 1 | 24 | 192.43% |
| RH220128P00595000 | 2022-01-06 9:33AM EST | 595.00 | 91.98 | 198.60 | 205.80 | 0.00 | - | 1 | 0 | 178.52% |
| RH220128P00600000 | 2022-01-14 11:14AM EST | 600.00 | 160.42 | 203.60 | 210.70 | 0.00 | - | 1 | 5 | 179.64% |
| RH220128P00605000 | 2021-12-29 2:14PM EST | 605.00 | 72.08 | 208.60 | 215.70 | 0.00 | - | 1 | 0 | 182.32% |
| RH220128P00610000 | 2022-01-18 12:04AM EST | 610.00 | 134.87 | 213.60 | 220.70 | 0.00 | - | 1 | 0 | 184.96% |
| RH220128P00620000 | 2021-12-30 12:36PM EST | 620.00 | 79.13 | 223.60 | 230.80 | 0.00 | - | 1 | 0 | 191.85% |
| RH220128P00630000 | 2022-01-04 12:11PM EST | 630.00 | 99.88 | 233.60 | 240.70 | 0.00 | - | 1 | 0 | 195.24% |
| RH220128P00635000 | 2021-12-13 12:00AM EST | 635.00 | 50.20 | 151.00 | 158.00 | 0.00 | - | 4 | - | 0.00% |
| RH220128P00645000 | 2022-01-20 1:09PM EST | 645.00 | 227.40 | 248.50 | 257.00 | 0.00 | - | 3 | 3 | 222.61% |
| RH220128P00650000 | 2022-01-20 12:30PM EST | 650.00 | 222.06 | 253.60 | 260.70 | 0.00 | - | 1 | 1 | 205.08% |
| RH220128P00655000 | 2021-12-28 12:38PM EST | 655.00 | 124.40 | 258.40 | 265.70 | 0.00 | - | 1 | 1 | 207.47% |
| RH220128P00670000 | 2021-12-29 1:01PM EST | 670.00 | 137.75 | 273.60 | 281.50 | 0.00 | - | 10 | 0 | 227.83% |
© 2022 Yahoo. Todos los derechos reservados.
