RH - RH
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara29 de mayo de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH200529C00090000 | 2020-05-18 11:18AM EDT | 90.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH200529C00100000 | 2020-05-18 1:48PM EDT | 100.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH200529C00105000 | 2020-05-13 11:01AM EDT | 105.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| RH200529C00113000 | 2020-05-18 12:06AM EDT | 113.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH200529C00120000 | 2020-05-18 1:48PM EDT | 120.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH200529C00123000 | 2020-05-06 2:40PM EDT | 123.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH200529C00125000 | 2020-05-13 7:06PM EDT | 125.00 | 17.41 | 41.80 | 45.80 | 0.00 | - | 1 | 10 | 0.00% |
| RH200529C00127000 | 2020-04-24 11:42AM EDT | 127.00 | 13.00 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 182.03% |
| RH200529C00129000 | 2020-04-24 3:26PM EDT | 129.00 | 15.00 | 67.00 | 71.50 | 0.00 | - | 2 | 4 | 176.17% |
| RH200529C00130000 | 2020-05-20 11:41AM EDT | 130.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RH200529C00132000 | 2020-04-20 10:43AM EDT | 132.00 | 12.20 | 64.80 | 68.20 | 0.00 | - | - | 4 | 201.37% |
| RH200529C00134000 | 2020-05-18 12:06AM EDT | 134.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH200529C00135000 | 2020-05-06 10:43AM EDT | 135.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RH200529C00140000 | 2020-05-15 3:59PM EDT | 140.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH200529C00142000 | 2020-05-19 3:38PM EDT | 142.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH200529C00145000 | 2020-05-14 11:01AM EDT | 145.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RH200529C00146000 | 2020-05-14 9:51AM EDT | 146.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RH200529C00147000 | 2020-05-05 1:30PM EDT | 147.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| RH200529C00148000 | 2020-05-04 3:50PM EDT | 148.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH200529C00149000 | 2020-05-19 3:14PM EDT | 149.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RH200529C00150000 | 2020-05-22 3:49PM EDT | 150.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RH200529C00152500 | 2020-05-19 10:44AM EDT | 152.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH200529C00155000 | 2020-05-22 11:17AM EDT | 155.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RH200529C00157500 | 2020-05-22 11:17AM EDT | 157.50 | 36.23 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RH200529C00160000 | 2020-05-22 3:57PM EDT | 160.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| RH200529C00162500 | 2020-05-18 11:25AM EDT | 162.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| RH200529C00165000 | 2020-05-22 1:11PM EDT | 165.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RH200529C00167500 | 2020-05-22 1:47PM EDT | 167.50 | 29.93 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| RH200529C00170000 | 2020-05-21 3:49PM EDT | 170.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 403 | 404 | 0.00% |
| RH200529C00172500 | 2020-05-21 10:45AM EDT | 172.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RH200529C00175000 | 2020-05-22 12:58PM EDT | 175.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| RH200529C00177500 | 2020-05-21 1:20PM EDT | 177.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| RH200529C00180000 | 2020-05-22 2:28PM EDT | 180.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 714 | 0.00% |
| RH200529C00182500 | 2020-05-22 10:18AM EDT | 182.50 | 14.12 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| RH200529C00185000 | 2020-05-22 2:28PM EDT | 185.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| RH200529C00187500 | 2020-05-22 1:45PM EDT | 187.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RH200529C00190000 | 2020-05-22 3:56PM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 28 | 240 | 0.00% |
| RH200529C00192500 | 2020-05-22 2:38PM EDT | 192.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 26 | 318 | 0.00% |
| RH200529C00195000 | 2020-05-22 3:43PM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 87 | 96 | 0.00% |
| RH200529C00197500 | 2020-05-22 3:58PM EDT | 197.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 55 | 34 | 0.00% |
| RH200529C00200000 | 2020-05-22 3:59PM EDT | 200.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 68 | 122 | 3.13% |
| RH200529C00205000 | 2020-05-22 3:59PM EDT | 205.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 36 | 65 | 6.25% |
| RH200529C00210000 | 2020-05-22 3:44PM EDT | 210.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 12.50% |
| RH200529C00215000 | 2020-05-22 3:49PM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 12.50% |
| RH200529C00220000 | 2020-05-22 3:55PM EDT | 220.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 25.00% |
| RH200529C00225000 | 2020-05-22 2:09PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| RH200529C00230000 | 2020-05-22 3:50PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 25.00% |
| RH200529C00235000 | 2020-05-21 3:18PM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
Ventaspara29 de mayo de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH200529P00080000 | 2020-04-28 2:36PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| RH200529P00085000 | 2020-05-13 11:51AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
| RH200529P00095000 | 2020-05-07 12:12PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| RH200529P00100000 | 2020-04-28 9:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| RH200529P00104000 | 2020-05-18 12:06AM EDT | 104.00 | 0.65 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH200529P00109000 | 2020-04-20 12:10AM EDT | 109.00 | 6.80 | 0.00 | 2.60 | 0.00 | - | - | 18 | 359.18% |
| RH200529P00110000 | 2020-05-12 3:50PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| RH200529P00114000 | 2020-05-14 12:42PM EDT | 114.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| RH200529P00115000 | 2020-05-14 12:42PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| RH200529P00116000 | 2020-05-18 12:06AM EDT | 116.00 | 0.80 | - | 0.00 | 0.00 | - | - | 25 | 50.00% |
| RH200529P00118000 | 2020-05-13 7:06PM EDT | 118.00 | 12.50 | 0.60 | 2.10 | 0.00 | - | 1 | 0 | 320.90% |
| RH200529P00120000 | 2020-04-30 10:03AM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RH200529P00123000 | 2020-05-05 1:20PM EDT | 123.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RH200529P00128000 | 2020-05-18 1:56PM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| RH200529P00129000 | 2020-05-01 9:58AM EDT | 129.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RH200529P00130000 | 2020-05-18 12:06AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| RH200529P00131000 | 2020-05-15 3:59PM EDT | 131.00 | 1.57 | 0.25 | 0.00 | 0.00 | - | 42 | 53 | 175.78% |
| RH200529P00132000 | 2020-05-01 9:58AM EDT | 132.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RH200529P00134000 | 2020-05-05 10:48AM EDT | 134.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| RH200529P00135000 | 2020-05-19 9:53AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| RH200529P00136000 | 2020-05-18 12:06AM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RH200529P00137000 | 2020-05-15 10:24AM EDT | 137.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| RH200529P00138000 | 2020-05-15 10:24AM EDT | 138.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| RH200529P00139000 | 2020-05-14 3:27PM EDT | 139.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RH200529P00140000 | 2020-05-19 1:14PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| RH200529P00141000 | 2020-05-18 12:06AM EDT | 141.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH200529P00142000 | 2020-05-19 9:59AM EDT | 142.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| RH200529P00143000 | 2020-05-18 12:06AM EDT | 143.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RH200529P00144000 | 2020-05-19 2:13PM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 50.00% |
| RH200529P00145000 | 2020-05-18 3:25PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 50.00% |
| RH200529P00146000 | 2020-05-15 3:26PM EDT | 146.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| RH200529P00147000 | 2020-05-22 2:28PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| RH200529P00148000 | 2020-05-18 1:48PM EDT | 148.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH200529P00149000 | 2020-05-18 9:35AM EDT | 149.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| RH200529P00150000 | 2020-05-21 3:02PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 50.00% |
| RH200529P00152500 | 2020-05-20 1:11PM EDT | 152.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| RH200529P00155000 | 2020-05-22 10:18AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 73 | 50.00% |
| RH200529P00157500 | 2020-05-22 3:43PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 125 | 129 | 50.00% |
| RH200529P00160000 | 2020-05-22 10:40AM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| RH200529P00162500 | 2020-05-21 12:15PM EDT | 162.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH200529P00165000 | 2020-05-22 1:14PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 31 | 50.00% |
| RH200529P00167500 | 2020-05-21 3:39PM EDT | 167.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 82 | 25.00% |
| RH200529P00170000 | 2020-05-22 3:50PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 130 | 78 | 25.00% |
| RH200529P00172500 | 2020-05-22 1:58PM EDT | 172.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| RH200529P00175000 | 2020-05-22 1:46PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 34 | 82 | 25.00% |
| RH200529P00177500 | 2020-05-22 1:58PM EDT | 177.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 25.00% |
| RH200529P00180000 | 2020-05-22 3:31PM EDT | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 49 | 46 | 25.00% |
| RH200529P00182500 | 2020-05-22 3:48PM EDT | 182.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 149 | 137 | 12.50% |
| RH200529P00185000 | 2020-05-22 2:51PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 12.50% |
| RH200529P00187500 | 2020-05-22 3:56PM EDT | 187.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| RH200529P00190000 | 2020-05-22 3:49PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 61 | 87 | 12.50% |
| RH200529P00192500 | 2020-05-22 3:54PM EDT | 192.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 49 | 57 | 6.25% |
| RH200529P00195000 | 2020-05-22 3:56PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 66 | 61 | 3.13% |
| RH200529P00197500 | 2020-05-22 3:54PM EDT | 197.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.78% |
| RH200529P00200000 | 2020-05-22 3:22PM EDT | 200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| RH200529P00205000 | 2020-05-22 3:37PM EDT | 205.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.