Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
335,23-16,74 (-4,76%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH201106C003000002020-10-27 11:02AM EDT300.0041.3037.2039.30-24.70-37.42%2781.01%
RH201106C003200002020-10-30 9:33AM EDT320.0034.3021.8023.10-5.85-14.57%1274.57%
RH201106C003400002020-10-30 3:44PM EDT340.009.9310.6011.50-15.98-61.68%13271.33%
RH201106C003450002020-10-30 3:37PM EDT345.007.458.509.40-25.05-77.08%26570.63%
RH201106C003500002020-10-30 1:38PM EDT350.007.506.607.60-9.00-54.55%13569.73%
RH201106C003550002020-10-30 9:31AM EDT355.0011.085.305.90-4.62-29.43%2769.25%
RH201106C003575002020-10-30 2:59PM EDT357.504.804.705.30-6.70-58.26%2369.37%
RH201106C003600002020-10-30 3:39PM EDT360.003.764.104.70-7.34-66.13%173769.13%
RH201106C003625002020-10-30 3:55PM EDT362.503.703.604.10-8.30-69.17%31968.84%
RH201106C003650002020-10-30 12:41PM EDT365.004.103.103.60-4.40-51.76%84868.51%
RH201106C003675002020-10-28 12:50PM EDT367.502.792.753.20-7.91-73.93%22568.79%
RH201106C003700002020-10-30 1:57PM EDT370.002.772.402.80-4.73-63.07%42468.73%
RH201106C003725002020-10-30 10:14AM EDT372.502.302.052.45-4.51-66.23%118068.53%
RH201106C003750002020-10-29 2:59PM EDT375.002.021.802.10-3.78-65.17%213168.43%
RH201106C003775002020-10-29 11:39AM EDT377.501.801.501.85-4.70-72.31%223668.24%
RH201106C003800002020-10-30 11:47AM EDT380.001.571.301.55-3.23-67.29%26167.92%
RH201106C003825002020-10-27 1:15PM EDT382.504.061.101.350.00-15167.90%
RH201106C003850002020-10-27 3:18PM EDT385.001.050.951.15-5.16-83.09%62767.85%
RH201106C003875002020-10-29 12:07PM EDT387.501.800.801.00-1.84-50.55%14167.85%
RH201106C003900002020-10-30 3:58PM EDT390.000.800.650.85-1.85-69.81%226767.48%
RH201106C003925002020-10-30 10:27AM EDT392.500.950.500.75-4.55-82.73%32967.19%
RH201106C003950002020-10-30 3:46PM EDT395.000.530.400.75-1.60-75.12%113268.24%
RH201106C003975002020-10-29 9:45AM EDT397.502.700.300.550.00-12266.55%
RH201106C004000002020-10-30 3:46PM EDT400.000.400.250.50-1.22-75.31%458867.09%
RH201106C004025002020-10-30 1:38PM EDT402.500.400.200.45-2.60-86.67%13267.43%
RH201106C004050002020-10-30 3:56PM EDT405.000.300.200.35-2.50-89.29%43167.48%
RH201106C004075002020-10-27 3:46PM EDT407.501.150.100.350.00-13367.29%
RH201106C004100002020-10-29 2:54PM EDT410.000.150.050.35-0.75-83.33%27267.87%
RH201106C004125002020-10-28 11:22AM EDT412.501.800.000.300.00-42666.89%
RH201106C004150002020-10-29 11:26AM EDT415.000.720.000.300.00-265668.56%
RH201106C004200002020-10-28 1:01PM EDT420.001.150.000.150.00-176565.82%
RH201106C004250002020-10-29 9:44AM EDT425.000.700.000.250.00-102273.24%
RH201106C004300002020-10-28 10:07AM EDT430.000.270.000.250.00-113176.37%
RH201106C004350002020-10-28 3:24PM EDT435.000.450.000.250.00-11079.39%
RH201106C004400002020-10-30 12:28PM EDT440.000.130.000.25-0.27-67.50%11782.42%
RH201106C004450002020-10-30 9:42AM EDT445.000.160.000.25-0.32-66.67%364985.35%
RH201106C004500002020-10-30 9:42AM EDT450.000.120.000.00-0.18-60.00%366650.00%
RH201106C004550002020-10-28 3:01PM EDT455.000.150.001.000.00-110110.11%
RH201106C004600002020-10-28 10:07AM EDT460.000.130.000.250.00-53893.95%
RH201106C004650002020-10-23 2:46PM EDT465.000.800.000.000.00-1350.00%
RH201106C004700002020-10-23 3:43PM EDT470.000.750.000.250.00-1599.41%
RH201106C004750002020-10-05 12:24PM EDT475.003.400.000.250.00-19101.95%
RH201106C004800002020-10-23 3:43PM EDT480.000.470.000.250.00-110104.69%
RH201106C004850002020-10-05 1:22PM EDT485.001.800.000.250.00-46107.23%
RH201106C004900002020-09-30 10:06AM EDT490.001.950.000.250.00-10109.77%
RH201106C004950002020-10-05 1:22PM EDT495.000.650.000.250.00-211112.31%
RH201106C005000002020-10-01 3:48PM EDT500.000.600.000.250.00-14114.84%
RH201106C005200002020-10-19 12:14AM EDT520.000.40-0.250.00--4135.16%
RH201106C005300002020-10-19 12:14AM EDT530.000.37-0.250.00--4140.14%
Ventaspara6 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH201106P002050002020-10-07 11:03AM EDT205.000.350.000.250.00--40145.31%
RH201106P002500002020-10-01 3:25PM EDT250.000.250.200.45-0.87-77.68%11104.30%
RH201106P002550002020-10-28 9:44AM EDT255.000.500.250.550.00-30101.42%
RH201106P002600002020-09-25 11:57AM EDT260.003.200.000.300.00-2282.23%
RH201106P002650002020-10-30 2:04PM EDT265.000.520.450.70-0.65-55.56%1394.92%
RH201106P002750002020-10-27 2:02PM EDT275.000.400.751.000.00-201989.45%
RH201106P002850002020-10-30 3:14PM EDT285.001.501.301.55+0.40+36.36%31185.45%
RH201106P002950002020-10-30 3:28PM EDT295.002.672.202.50+1.49+126.27%51182.28%
RH201106P003000002020-10-30 3:53PM EDT300.003.302.803.20+1.40+73.68%211480.84%
RH201106P003050002020-10-30 3:13PM EDT305.004.113.404.00+2.31+128.33%33278.59%
RH201106P003100002020-10-30 9:54AM EDT310.004.794.505.00+1.54+47.38%72277.86%
RH201106P003150002020-10-30 2:04PM EDT315.005.755.706.30+1.81+45.94%33377.03%
RH201106P003200002020-10-30 3:51PM EDT320.008.306.907.80+4.97+149.25%751675.37%
RH201106P003250002020-10-30 1:34PM EDT325.009.877.509.50+4.37+79.45%76071.20%
RH201106P003300002020-10-30 3:25PM EDT330.0011.218.9011.50+5.61+100.18%488968.84%
RH201106P003350002020-10-30 3:40PM EDT335.0015.2112.7013.90+10.05+194.77%774772.49%
RH201106P003375002020-10-30 3:30PM EDT337.5016.6214.1015.20+7.67+85.70%833072.60%
RH201106P003400002020-10-30 3:59PM EDT340.0015.7215.6017.20+8.72+124.57%439574.48%
RH201106P003425002020-10-30 10:16AM EDT342.5014.6016.8018.10+6.00+69.77%701972.17%
RH201106P003450002020-10-30 10:40AM EDT345.0017.3718.4019.50+7.48+75.63%96071.91%
RH201106P003475002020-10-30 12:40PM EDT347.5020.5220.0021.90+7.51+57.72%544074.10%
RH201106P003500002020-10-30 3:10PM EDT350.0023.8421.4023.00+11.26+89.51%567371.64%
RH201106P003525002020-10-30 2:52PM EDT352.5024.1222.9024.60+9.36+63.41%54970.47%
RH201106P003550002020-10-30 2:58PM EDT355.0025.8324.9026.50+11.58+81.26%254771.31%
RH201106P003575002020-10-28 11:43AM EDT357.5015.0026.7028.400.00-25271.20%
RH201106P003600002020-10-30 12:40PM EDT360.0032.2028.7030.00+14.59+82.85%496270.36%
RH201106P003625002020-10-30 1:52PM EDT362.5030.3830.2032.10+9.42+44.94%42769.06%
RH201106P003650002020-10-30 3:05PM EDT365.0034.6332.1034.20+13.18+61.45%113368.74%
RH201106P003675002020-10-30 2:20PM EDT367.5033.5033.4037.60+10.63+46.48%118570.85%
RH201106P003700002020-10-30 2:55PM EDT370.0037.3036.6038.30+12.76+52.00%1226569.43%
RH201106P003725002020-10-28 2:52PM EDT372.5027.5638.4040.600.00-11768.34%
RH201106P003750002020-10-30 3:05PM EDT375.0043.2940.5042.80+15.99+58.57%204867.70%
RH201106P003775002020-10-30 2:13PM EDT377.5042.5042.7045.00+13.10+44.56%72367.16%
RH201106P003800002020-10-30 12:16PM EDT380.0043.5045.0047.30+11.16+34.51%72467.38%
RH201106P003825002020-10-28 9:56AM EDT382.5032.8046.2051.000.00-21869.29%
RH201106P003850002020-10-30 3:21PM EDT385.0052.1548.8052.00+16.10+44.66%122760.74%
RH201106P003875002020-10-28 10:05AM EDT387.5036.2151.2055.800.00-101072.88%
RH201106P003900002020-10-30 3:39PM EDT390.0059.2653.5058.00+22.57+61.52%21971.48%
RH201106P003925002020-10-27 12:48PM EDT392.5031.9655.7060.500.00-3571.19%
RH201106P003950002020-10-26 1:37PM EDT395.0033.6058.1062.800.00-223070.51%
RH201106P003975002020-10-28 11:47AM EDT397.5040.1060.6065.500.00-11574.63%
RH201106P004000002020-10-30 3:21PM EDT400.0066.5563.1067.80+24.80+59.40%1674.73%
RH201106P004025002020-10-19 9:59AM EDT402.5044.9065.6070.500.00-1678.88%
RH201106P004050002020-10-30 12:45PM EDT405.0066.1067.7072.50+41.50+168.70%2469.53%
RH201106P004075002020-10-19 10:50AM EDT407.5053.7070.5075.000.00--275.98%
RH201106P004100002020-10-29 1:05PM EDT410.0073.9972.9077.50+15.40+26.28%101276.42%
RH201106P004200002020-10-28 9:44AM EDT420.0063.6982.7087.500.00-3380.37%