RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH200529C000900002020-05-18 11:18AM EDT90.0082.400.000.000.00--10.00%
RH200529C001000002020-05-18 1:48PM EDT100.0071.950.000.000.00-110.00%
RH200529C001050002020-05-13 11:01AM EDT105.0049.800.000.000.00-6160.00%
RH200529C001130002020-05-18 12:06AM EDT113.0038.400.000.000.00--10.00%
RH200529C001200002020-05-18 1:48PM EDT120.0052.150.000.000.00-110.00%
RH200529C001230002020-05-06 2:40PM EDT123.0026.050.000.000.00-220.00%
RH200529C001250002020-05-13 7:06PM EDT125.0017.4141.8045.800.00-1100.00%
RH200529C001270002020-04-24 11:42AM EDT127.0013.0069.0073.500.00-10182.03%
RH200529C001290002020-04-24 3:26PM EDT129.0015.0067.0071.500.00-24176.17%
RH200529C001300002020-05-20 11:41AM EDT130.0048.150.000.000.00-550.00%
RH200529C001320002020-04-20 10:43AM EDT132.0012.2064.8068.200.00--4201.37%
RH200529C001340002020-05-18 12:06AM EDT134.0032.300.000.000.00--10.00%
RH200529C001350002020-05-06 10:43AM EDT135.0014.000.000.000.00-230.00%
RH200529C001400002020-05-15 3:59PM EDT140.0017.230.000.000.00-120.00%
RH200529C001420002020-05-19 3:38PM EDT142.0033.000.000.000.00-140.00%
RH200529C001450002020-05-14 11:01AM EDT145.0011.600.000.000.00-340.00%
RH200529C001460002020-05-14 9:51AM EDT146.006.400.000.000.00-150.00%
RH200529C001470002020-05-05 1:30PM EDT147.009.900.000.000.00-530.00%
RH200529C001480002020-05-04 3:50PM EDT148.008.300.000.000.00--10.00%
RH200529C001490002020-05-19 3:14PM EDT149.0029.520.000.000.00-250.00%
RH200529C001500002020-05-22 3:49PM EDT150.0048.000.000.000.00-2240.00%
RH200529C001525002020-05-19 10:44AM EDT152.5021.000.000.000.00-140.00%
RH200529C001550002020-05-22 11:17AM EDT155.0038.970.000.000.00-1280.00%
RH200529C001575002020-05-22 11:17AM EDT157.5036.230.000.000.00-1220.00%
RH200529C001600002020-05-22 3:57PM EDT160.0038.570.000.000.00-2460.00%
RH200529C001625002020-05-18 11:25AM EDT162.5014.050.000.000.00-860.00%
RH200529C001650002020-05-22 1:11PM EDT165.0032.200.000.000.00-1150.00%
RH200529C001675002020-05-22 1:47PM EDT167.5029.930.000.000.00-3190.00%
RH200529C001700002020-05-21 3:49PM EDT170.0022.400.000.000.00-4034040.00%
RH200529C001725002020-05-21 10:45AM EDT172.5014.500.000.000.00-180.00%
RH200529C001750002020-05-22 12:58PM EDT175.0022.690.000.000.00-11140.00%
RH200529C001775002020-05-21 1:20PM EDT177.5014.050.000.000.00-9160.00%
RH200529C001800002020-05-22 2:28PM EDT180.0018.950.000.000.00-97140.00%
RH200529C001825002020-05-22 10:18AM EDT182.5014.120.000.000.00-6110.00%
RH200529C001850002020-05-22 2:28PM EDT185.0015.770.000.000.00-9390.00%
RH200529C001875002020-05-22 1:45PM EDT187.5012.950.000.000.00-180.00%
RH200529C001900002020-05-22 3:56PM EDT190.0012.000.000.000.00-282400.00%
RH200529C001925002020-05-22 2:38PM EDT192.509.450.000.000.00-263180.00%
RH200529C001950002020-05-22 3:43PM EDT195.008.300.000.000.00-87960.00%
RH200529C001975002020-05-22 3:58PM EDT197.507.650.000.000.00-55340.00%
RH200529C002000002020-05-22 3:59PM EDT200.006.100.000.000.00-681223.13%
RH200529C002050002020-05-22 3:59PM EDT205.004.100.000.000.00-36656.25%
RH200529C002100002020-05-22 3:44PM EDT210.002.550.000.000.00-282912.50%
RH200529C002150002020-05-22 3:49PM EDT215.001.600.000.000.00-171712.50%
RH200529C002200002020-05-22 3:55PM EDT220.001.070.000.000.00-181325.00%
RH200529C002250002020-05-22 2:09PM EDT225.000.700.000.000.00-3225.00%
RH200529C002300002020-05-22 3:50PM EDT230.000.400.000.000.00-556825.00%
RH200529C002350002020-05-21 3:18PM EDT235.000.250.000.000.00--725.00%
Ventaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH200529P000800002020-04-28 2:36PM EDT80.000.350.000.000.00-4450.00%
RH200529P000850002020-05-13 11:51AM EDT85.000.300.000.000.00-11100.00%
RH200529P000950002020-05-07 12:12PM EDT95.000.200.000.000.00-11550.00%
RH200529P001000002020-04-28 9:30AM EDT100.001.200.000.000.00-101050.00%
RH200529P001040002020-05-18 12:06AM EDT104.000.65-0.000.00--150.00%
RH200529P001090002020-04-20 12:10AM EDT109.006.800.002.600.00--18359.18%
RH200529P001100002020-05-12 3:50PM EDT110.000.500.000.000.00-5650.00%
RH200529P001140002020-05-14 12:42PM EDT114.000.650.000.000.00-252550.00%
RH200529P001150002020-05-14 12:42PM EDT115.000.700.000.000.00-252550.00%
RH200529P001160002020-05-18 12:06AM EDT116.000.80-0.000.00--2550.00%
RH200529P001180002020-05-13 7:06PM EDT118.0012.500.602.100.00-10320.90%
RH200529P001200002020-04-30 10:03AM EDT120.002.550.000.000.00--450.00%
RH200529P001230002020-05-05 1:20PM EDT123.002.550.000.000.00--250.00%
RH200529P001280002020-05-18 1:56PM EDT128.000.300.000.000.00-404050.00%
RH200529P001290002020-05-01 9:58AM EDT129.007.900.000.000.00-2350.00%
RH200529P001300002020-05-18 12:06AM EDT130.003.000.000.000.00--2050.00%
RH200529P001310002020-05-15 3:59PM EDT131.001.570.250.000.00-4253175.78%
RH200529P001320002020-05-01 9:58AM EDT132.009.200.000.000.00-1150.00%
RH200529P001340002020-05-05 10:48AM EDT134.005.420.000.000.00-101850.00%
RH200529P001350002020-05-19 9:53AM EDT135.000.600.000.000.00-11550.00%
RH200529P001360002020-05-18 12:06AM EDT136.006.500.000.000.00--250.00%
RH200529P001370002020-05-15 10:24AM EDT137.003.300.000.000.00-51550.00%
RH200529P001380002020-05-15 10:24AM EDT138.003.520.000.000.00-51250.00%
RH200529P001390002020-05-14 3:27PM EDT139.004.100.000.000.00-3350.00%
RH200529P001400002020-05-19 1:14PM EDT140.000.500.000.000.00-106450.00%
RH200529P001410002020-05-18 12:06AM EDT141.003.300.000.000.00--150.00%
RH200529P001420002020-05-19 9:59AM EDT142.000.820.000.000.00-22050.00%
RH200529P001430002020-05-18 12:06AM EDT143.009.800.000.000.00--450.00%
RH200529P001440002020-05-19 2:13PM EDT144.000.500.000.000.00-151950.00%
RH200529P001450002020-05-18 3:25PM EDT145.001.000.000.000.00-122150.00%
RH200529P001460002020-05-15 3:26PM EDT146.004.300.000.000.00-101650.00%
RH200529P001470002020-05-22 2:28PM EDT147.000.200.000.000.00-111150.00%
RH200529P001480002020-05-18 1:48PM EDT148.001.250.000.000.00-1450.00%
RH200529P001490002020-05-18 9:35AM EDT149.002.550.000.000.00--650.00%
RH200529P001500002020-05-21 3:02PM EDT150.000.250.000.000.00-311550.00%
RH200529P001525002020-05-20 1:11PM EDT152.501.000.000.000.00-1650.00%
RH200529P001550002020-05-22 10:18AM EDT155.000.450.000.000.00-667350.00%
RH200529P001575002020-05-22 3:43PM EDT157.500.350.000.000.00-12512950.00%
RH200529P001600002020-05-22 10:40AM EDT160.000.650.000.000.00-22650.00%
RH200529P001625002020-05-21 12:15PM EDT162.501.000.000.000.00-1450.00%
RH200529P001650002020-05-22 1:14PM EDT165.000.500.000.000.00-433150.00%
RH200529P001675002020-05-21 3:39PM EDT167.502.400.000.000.00--8225.00%
RH200529P001700002020-05-22 3:50PM EDT170.000.900.000.000.00-1307825.00%
RH200529P001725002020-05-22 1:58PM EDT172.500.810.000.000.00-23125.00%
RH200529P001750002020-05-22 1:46PM EDT175.001.200.000.000.00-348225.00%
RH200529P001775002020-05-22 1:58PM EDT177.501.370.000.000.00-171125.00%
RH200529P001800002020-05-22 3:31PM EDT180.002.050.000.000.00-494625.00%
RH200529P001825002020-05-22 3:48PM EDT182.502.100.000.000.00-14913712.50%
RH200529P001850002020-05-22 2:51PM EDT185.003.000.000.000.00-151212.50%
RH200529P001875002020-05-22 3:56PM EDT187.503.100.000.000.00-8812.50%
RH200529P001900002020-05-22 3:49PM EDT190.003.700.000.000.00-618712.50%
RH200529P001925002020-05-22 3:54PM EDT192.504.690.000.000.00-49576.25%
RH200529P001950002020-05-22 3:56PM EDT195.005.600.000.000.00-66613.13%
RH200529P001975002020-05-22 3:54PM EDT197.506.840.000.000.00-15180.78%
RH200529P002000002020-05-22 3:22PM EDT200.009.000.000.000.00-15110.00%
RH200529P002050002020-05-22 3:37PM EDT205.0012.000.000.000.00-3100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines