RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara13 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH191213C001490002019-11-12 10:47AM EST149.0029.9091.3094.500.00-59243.70%
RH191213C001525002019-11-04 12:06AM EST152.5033.4084.0087.600.00--10.00%
RH191213C001550002019-12-04 2:24PM EST155.0052.5085.5088.200.00-21216.60%
RH191213C001600002019-12-05 9:41AM EST160.0055.9281.2082.600.00-4124178.61%
RH191213C001675002019-11-18 9:40AM EST167.5029.4073.0075.800.00--1187.89%
RH191213C001700002019-12-05 12:08PM EST170.0057.2071.2072.700.00-4427160.40%
RH191213C001725002019-11-19 9:40AM EST172.5020.2067.7071.400.00-44110.16%
RH191213C001750002019-11-20 12:13PM EST175.0022.8065.4068.500.00--5175.05%
RH191213C001775002019-12-05 10:36AM EST177.5046.6962.4066.100.00-19171.48%
RH191213C001800002019-12-05 9:37AM EST180.0037.8960.4063.400.00-127160.16%
RH191213C001825002019-12-05 10:36AM EST182.5041.7557.5061.400.00-135166.16%
RH191213C001850002019-12-05 12:47PM EST185.0042.9056.4057.600.00-526179.69%
RH191213C001875002019-12-05 12:47PM EST187.5040.4053.9055.100.00-415576.17%
RH191213C001900002019-12-06 3:05PM EST190.0051.7251.3052.60+11.39+28.24%15443113.67%
RH191213C001925002019-12-04 2:33PM EST192.5020.6048.0051.000.00-14069.14%
RH191213C001950002019-12-05 12:32PM EST195.0032.8346.4047.600.00-325965.63%
RH191213C001975002019-12-05 3:48PM EST197.5034.6043.4045.600.00-373062.11%
RH191213C002000002019-12-06 9:50AM EST200.0037.6041.3042.70+6.05+19.18%18833458.59%
RH191213C002025002019-12-05 3:32PM EST202.5028.1038.9040.100.00-548455.08%
RH191213C002050002019-12-06 3:17PM EST205.0036.5636.3037.60+10.36+39.54%1606783.69%
RH191213C002075002019-12-06 2:15PM EST207.5034.7033.9035.10+10.02+40.60%73278.76%
RH191213C002100002019-12-06 1:33PM EST210.0032.5031.4032.60+9.87+43.61%3841073.83%
RH191213C002125002019-12-05 3:49PM EST212.5020.6028.8030.100.00-103368.95%
RH191213C002150002019-12-06 1:51PM EST215.0027.5026.4027.70+8.91+47.93%2219166.41%
RH191213C002175002019-12-06 3:59PM EST217.5024.3723.9025.20+9.31+61.82%75061.38%
RH191213C002200002019-12-06 3:41PM EST220.0022.0021.6022.70+9.10+70.54%22631756.32%
RH191213C002225002019-12-06 3:59PM EST222.5019.7019.2020.30+9.14+86.55%95153.13%
RH191213C002250002019-12-06 3:30PM EST225.0017.2416.8017.90+7.07+69.52%5910449.54%
RH191213C002300002019-12-06 3:58PM EST230.0012.7512.6013.30+5.25+70.00%31736143.90%
RH191213C002325002019-12-06 3:51PM EST232.5010.9010.6011.20+5.10+87.93%12437142.32%
RH191213C002350002019-12-06 3:57PM EST235.009.008.809.30+4.21+87.89%47524341.58%
RH191213C002400002019-12-06 3:59PM EST240.005.735.605.90+2.93+104.64%99825039.36%
RH191213C002450002019-12-06 3:59PM EST245.003.433.203.70+1.73+101.76%98124740.72%
RH191213C002500002019-12-06 3:59PM EST250.001.851.801.90+0.95+105.56%67122838.99%
RH191213C002550002019-12-06 3:59PM EST255.000.900.851.00+0.45+100.00%23323439.80%
RH191213C002600002019-12-06 3:59PM EST260.000.450.400.55+0.19+73.08%5429841.60%
RH191213C002650002019-12-06 3:47PM EST265.000.240.150.25+0.14+140.00%160841.80%
RH191213C002700002019-12-06 3:47PM EST270.000.110.100.15+0.04+57.14%3684644.34%
Ventaspara13 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH191213P001200002019-12-04 3:52PM EST120.000.050.000.000.00-1250.00%
RH191213P001250002019-11-05 11:58AM EST125.001.100.050.000.00--2179.69%
RH191213P001350002019-12-05 9:36AM EST135.000.050.000.050.00-49160.94%
RH191213P001400002019-12-04 3:20PM EST140.000.100.000.000.00-14750.00%
RH191213P001450002019-12-05 9:40AM EST145.000.050.000.050.00-4108142.19%
RH191213P001490002019-12-04 3:59PM EST149.000.310.000.000.00-137050.00%
RH191213P001500002019-12-05 9:44AM EST150.000.050.000.000.00-514450.00%
RH191213P001525002019-12-05 9:42AM EST152.500.050.000.050.00-432128.91%
RH191213P001550002019-12-05 12:26PM EST155.000.010.000.000.00-68150.00%
RH191213P001575002019-12-05 9:48AM EST157.500.050.000.000.00-411450.00%
RH191213P001600002019-12-05 1:50PM EST160.000.050.000.050.00-22480116.41%
RH191213P001625002019-12-05 12:03PM EST162.500.070.000.050.00-1224112.50%
RH191213P001650002019-12-06 2:54PM EST165.000.050.000.050.00-1083108.59%
RH191213P001675002019-12-06 2:31PM EST167.500.030.000.05-0.12-80.00%6113104.69%
RH191213P001700002019-12-05 2:14PM EST170.000.050.000.050.00-27114100.78%
RH191213P001725002019-12-05 10:34AM EST172.500.080.000.050.00-612696.88%
RH191213P001750002019-12-06 3:25PM EST175.000.020.000.05-0.03-60.00%812792.97%
RH191213P001775002019-12-06 3:25PM EST177.500.040.000.10-0.04-50.00%107396.48%
RH191213P001800002019-12-06 11:13AM EST180.000.070.000.15+0.02+40.00%1412396.88%
RH191213P001825002019-12-05 9:48AM EST182.500.150.000.100.00-16488.67%
RH191213P001850002019-12-05 1:02PM EST185.000.050.000.150.00-411589.06%
RH191213P001875002019-12-05 3:27PM EST187.500.150.000.100.00-92580.86%
RH191213P001900002019-12-06 11:37AM EST190.000.050.000.10-0.03-37.50%5110676.95%
RH191213P001925002019-12-05 3:50PM EST192.500.100.000.100.00-737573.44%
RH191213P001950002019-12-06 11:27AM EST195.000.010.000.05-0.19-95.00%315064.45%
RH191213P001975002019-12-05 3:58PM EST197.500.110.000.100.00-203266.02%
RH191213P002000002019-12-06 11:32AM EST200.000.010.000.10-0.18-94.74%208862.31%
RH191213P002025002019-12-06 9:35AM EST202.500.100.000.15-0.35-77.78%154661.72%
RH191213P002050002019-12-06 10:39AM EST205.000.080.000.15-0.47-85.45%445358.01%
RH191213P002075002019-12-06 3:56PM EST207.500.010.000.15-0.39-97.50%711654.30%
RH191213P002150002019-12-06 3:43PM EST215.000.050.050.15-0.89-94.68%12810848.15%
RH191213P002250002019-12-06 3:56PM EST225.000.420.400.50-2.43-85.26%47134841.70%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines