Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1650-0,0029(-0,24%)
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
Llamadaspara6 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH201106C00300000 | 2020-10-27 11:02AM EDT | 300.00 | 41.30 | 37.20 | 39.30 | -24.70 | -37.42% | 2 | 7 | 81.01% |
| RH201106C00320000 | 2020-10-30 9:33AM EDT | 320.00 | 34.30 | 21.80 | 23.10 | -5.85 | -14.57% | 1 | 2 | 74.57% |
| RH201106C00340000 | 2020-10-30 3:44PM EDT | 340.00 | 9.93 | 10.60 | 11.50 | -15.98 | -61.68% | 13 | 2 | 71.33% |
| RH201106C00345000 | 2020-10-30 3:37PM EDT | 345.00 | 7.45 | 8.50 | 9.40 | -25.05 | -77.08% | 26 | 5 | 70.63% |
| RH201106C00350000 | 2020-10-30 1:38PM EDT | 350.00 | 7.50 | 6.60 | 7.60 | -9.00 | -54.55% | 13 | 5 | 69.73% |
| RH201106C00355000 | 2020-10-30 9:31AM EDT | 355.00 | 11.08 | 5.30 | 5.90 | -4.62 | -29.43% | 2 | 7 | 69.25% |
| RH201106C00357500 | 2020-10-30 2:59PM EDT | 357.50 | 4.80 | 4.70 | 5.30 | -6.70 | -58.26% | 2 | 3 | 69.37% |
| RH201106C00360000 | 2020-10-30 3:39PM EDT | 360.00 | 3.76 | 4.10 | 4.70 | -7.34 | -66.13% | 17 | 37 | 69.13% |
| RH201106C00362500 | 2020-10-30 3:55PM EDT | 362.50 | 3.70 | 3.60 | 4.10 | -8.30 | -69.17% | 3 | 19 | 68.84% |
| RH201106C00365000 | 2020-10-30 12:41PM EDT | 365.00 | 4.10 | 3.10 | 3.60 | -4.40 | -51.76% | 8 | 48 | 68.51% |
| RH201106C00367500 | 2020-10-28 12:50PM EDT | 367.50 | 2.79 | 2.75 | 3.20 | -7.91 | -73.93% | 2 | 25 | 68.79% |
| RH201106C00370000 | 2020-10-30 1:57PM EDT | 370.00 | 2.77 | 2.40 | 2.80 | -4.73 | -63.07% | 4 | 24 | 68.73% |
| RH201106C00372500 | 2020-10-30 10:14AM EDT | 372.50 | 2.30 | 2.05 | 2.45 | -4.51 | -66.23% | 11 | 80 | 68.53% |
| RH201106C00375000 | 2020-10-29 2:59PM EDT | 375.00 | 2.02 | 1.80 | 2.10 | -3.78 | -65.17% | 21 | 31 | 68.43% |
| RH201106C00377500 | 2020-10-29 11:39AM EDT | 377.50 | 1.80 | 1.50 | 1.85 | -4.70 | -72.31% | 22 | 36 | 68.24% |
| RH201106C00380000 | 2020-10-30 11:47AM EDT | 380.00 | 1.57 | 1.30 | 1.55 | -3.23 | -67.29% | 2 | 61 | 67.92% |
| RH201106C00382500 | 2020-10-27 1:15PM EDT | 382.50 | 4.06 | 1.10 | 1.35 | 0.00 | - | 1 | 51 | 67.90% |
| RH201106C00385000 | 2020-10-27 3:18PM EDT | 385.00 | 1.05 | 0.95 | 1.15 | -5.16 | -83.09% | 6 | 27 | 67.85% |
| RH201106C00387500 | 2020-10-29 12:07PM EDT | 387.50 | 1.80 | 0.80 | 1.00 | -1.84 | -50.55% | 1 | 41 | 67.85% |
| RH201106C00390000 | 2020-10-30 3:58PM EDT | 390.00 | 0.80 | 0.65 | 0.85 | -1.85 | -69.81% | 22 | 67 | 67.48% |
| RH201106C00392500 | 2020-10-30 10:27AM EDT | 392.50 | 0.95 | 0.50 | 0.75 | -4.55 | -82.73% | 3 | 29 | 67.19% |
| RH201106C00395000 | 2020-10-30 3:46PM EDT | 395.00 | 0.53 | 0.40 | 0.75 | -1.60 | -75.12% | 11 | 32 | 68.24% |
| RH201106C00397500 | 2020-10-29 9:45AM EDT | 397.50 | 2.70 | 0.30 | 0.55 | 0.00 | - | 1 | 22 | 66.55% |
| RH201106C00400000 | 2020-10-30 3:46PM EDT | 400.00 | 0.40 | 0.25 | 0.50 | -1.22 | -75.31% | 45 | 88 | 67.09% |
| RH201106C00402500 | 2020-10-30 1:38PM EDT | 402.50 | 0.40 | 0.20 | 0.45 | -2.60 | -86.67% | 1 | 32 | 67.43% |
| RH201106C00405000 | 2020-10-30 3:56PM EDT | 405.00 | 0.30 | 0.20 | 0.35 | -2.50 | -89.29% | 4 | 31 | 67.48% |
| RH201106C00407500 | 2020-10-27 3:46PM EDT | 407.50 | 1.15 | 0.10 | 0.35 | 0.00 | - | 1 | 33 | 67.29% |
| RH201106C00410000 | 2020-10-29 2:54PM EDT | 410.00 | 0.15 | 0.05 | 0.35 | -0.75 | -83.33% | 2 | 72 | 67.87% |
| RH201106C00412500 | 2020-10-28 11:22AM EDT | 412.50 | 1.80 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 66.89% |
| RH201106C00415000 | 2020-10-29 11:26AM EDT | 415.00 | 0.72 | 0.00 | 0.30 | 0.00 | - | 26 | 56 | 68.56% |
| RH201106C00420000 | 2020-10-28 1:01PM EDT | 420.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 17 | 65 | 65.82% |
| RH201106C00425000 | 2020-10-29 9:44AM EDT | 425.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 73.24% |
| RH201106C00430000 | 2020-10-28 10:07AM EDT | 430.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 11 | 31 | 76.37% |
| RH201106C00435000 | 2020-10-28 3:24PM EDT | 435.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 79.39% |
| RH201106C00440000 | 2020-10-30 12:28PM EDT | 440.00 | 0.13 | 0.00 | 0.25 | -0.27 | -67.50% | 1 | 17 | 82.42% |
| RH201106C00445000 | 2020-10-30 9:42AM EDT | 445.00 | 0.16 | 0.00 | 0.25 | -0.32 | -66.67% | 36 | 49 | 85.35% |
| RH201106C00450000 | 2020-10-30 9:42AM EDT | 450.00 | 0.12 | 0.00 | 0.00 | -0.18 | -60.00% | 36 | 66 | 50.00% |
| RH201106C00455000 | 2020-10-28 3:01PM EDT | 455.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 110.11% |
| RH201106C00460000 | 2020-10-28 10:07AM EDT | 460.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 38 | 93.95% |
| RH201106C00465000 | 2020-10-23 2:46PM EDT | 465.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH201106C00470000 | 2020-10-23 3:43PM EDT | 470.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 99.41% |
| RH201106C00475000 | 2020-10-05 12:24PM EDT | 475.00 | 3.40 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 101.95% |
| RH201106C00480000 | 2020-10-23 3:43PM EDT | 480.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 104.69% |
| RH201106C00485000 | 2020-10-05 1:22PM EDT | 485.00 | 1.80 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 107.23% |
| RH201106C00490000 | 2020-09-30 10:06AM EDT | 490.00 | 1.95 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 109.77% |
| RH201106C00495000 | 2020-10-05 1:22PM EDT | 495.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 112.31% |
| RH201106C00500000 | 2020-10-01 3:48PM EDT | 500.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 114.84% |
| RH201106C00520000 | 2020-10-19 12:14AM EDT | 520.00 | 0.40 | - | 0.25 | 0.00 | - | - | 4 | 135.16% |
| RH201106C00530000 | 2020-10-19 12:14AM EDT | 530.00 | 0.37 | - | 0.25 | 0.00 | - | - | 4 | 140.14% |
Ventaspara6 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH201106P00205000 | 2020-10-07 11:03AM EDT | 205.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 40 | 145.31% |
| RH201106P00250000 | 2020-10-01 3:25PM EDT | 250.00 | 0.25 | 0.20 | 0.45 | -0.87 | -77.68% | 1 | 1 | 104.30% |
| RH201106P00255000 | 2020-10-28 9:44AM EDT | 255.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 3 | 0 | 101.42% |
| RH201106P00260000 | 2020-09-25 11:57AM EDT | 260.00 | 3.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 82.23% |
| RH201106P00265000 | 2020-10-30 2:04PM EDT | 265.00 | 0.52 | 0.45 | 0.70 | -0.65 | -55.56% | 1 | 3 | 94.92% |
| RH201106P00275000 | 2020-10-27 2:02PM EDT | 275.00 | 0.40 | 0.75 | 1.00 | 0.00 | - | 20 | 19 | 89.45% |
| RH201106P00285000 | 2020-10-30 3:14PM EDT | 285.00 | 1.50 | 1.30 | 1.55 | +0.40 | +36.36% | 3 | 11 | 85.45% |
| RH201106P00295000 | 2020-10-30 3:28PM EDT | 295.00 | 2.67 | 2.20 | 2.50 | +1.49 | +126.27% | 5 | 11 | 82.28% |
| RH201106P00300000 | 2020-10-30 3:53PM EDT | 300.00 | 3.30 | 2.80 | 3.20 | +1.40 | +73.68% | 21 | 14 | 80.84% |
| RH201106P00305000 | 2020-10-30 3:13PM EDT | 305.00 | 4.11 | 3.40 | 4.00 | +2.31 | +128.33% | 3 | 32 | 78.59% |
| RH201106P00310000 | 2020-10-30 9:54AM EDT | 310.00 | 4.79 | 4.50 | 5.00 | +1.54 | +47.38% | 7 | 22 | 77.86% |
| RH201106P00315000 | 2020-10-30 2:04PM EDT | 315.00 | 5.75 | 5.70 | 6.30 | +1.81 | +45.94% | 3 | 33 | 77.03% |
| RH201106P00320000 | 2020-10-30 3:51PM EDT | 320.00 | 8.30 | 6.90 | 7.80 | +4.97 | +149.25% | 75 | 16 | 75.37% |
| RH201106P00325000 | 2020-10-30 1:34PM EDT | 325.00 | 9.87 | 7.50 | 9.50 | +4.37 | +79.45% | 7 | 60 | 71.20% |
| RH201106P00330000 | 2020-10-30 3:25PM EDT | 330.00 | 11.21 | 8.90 | 11.50 | +5.61 | +100.18% | 48 | 89 | 68.84% |
| RH201106P00335000 | 2020-10-30 3:40PM EDT | 335.00 | 15.21 | 12.70 | 13.90 | +10.05 | +194.77% | 77 | 47 | 72.49% |
| RH201106P00337500 | 2020-10-30 3:30PM EDT | 337.50 | 16.62 | 14.10 | 15.20 | +7.67 | +85.70% | 83 | 30 | 72.60% |
| RH201106P00340000 | 2020-10-30 3:59PM EDT | 340.00 | 15.72 | 15.60 | 17.20 | +8.72 | +124.57% | 43 | 95 | 74.48% |
| RH201106P00342500 | 2020-10-30 10:16AM EDT | 342.50 | 14.60 | 16.80 | 18.10 | +6.00 | +69.77% | 70 | 19 | 72.17% |
| RH201106P00345000 | 2020-10-30 10:40AM EDT | 345.00 | 17.37 | 18.40 | 19.50 | +7.48 | +75.63% | 9 | 60 | 71.91% |
| RH201106P00347500 | 2020-10-30 12:40PM EDT | 347.50 | 20.52 | 20.00 | 21.90 | +7.51 | +57.72% | 54 | 40 | 74.10% |
| RH201106P00350000 | 2020-10-30 3:10PM EDT | 350.00 | 23.84 | 21.40 | 23.00 | +11.26 | +89.51% | 56 | 73 | 71.64% |
| RH201106P00352500 | 2020-10-30 2:52PM EDT | 352.50 | 24.12 | 22.90 | 24.60 | +9.36 | +63.41% | 5 | 49 | 70.47% |
| RH201106P00355000 | 2020-10-30 2:58PM EDT | 355.00 | 25.83 | 24.90 | 26.50 | +11.58 | +81.26% | 25 | 47 | 71.31% |
| RH201106P00357500 | 2020-10-28 11:43AM EDT | 357.50 | 15.00 | 26.70 | 28.40 | 0.00 | - | 2 | 52 | 71.20% |
| RH201106P00360000 | 2020-10-30 12:40PM EDT | 360.00 | 32.20 | 28.70 | 30.00 | +14.59 | +82.85% | 49 | 62 | 70.36% |
| RH201106P00362500 | 2020-10-30 1:52PM EDT | 362.50 | 30.38 | 30.20 | 32.10 | +9.42 | +44.94% | 4 | 27 | 69.06% |
| RH201106P00365000 | 2020-10-30 3:05PM EDT | 365.00 | 34.63 | 32.10 | 34.20 | +13.18 | +61.45% | 11 | 33 | 68.74% |
| RH201106P00367500 | 2020-10-30 2:20PM EDT | 367.50 | 33.50 | 33.40 | 37.60 | +10.63 | +46.48% | 11 | 85 | 70.85% |
| RH201106P00370000 | 2020-10-30 2:55PM EDT | 370.00 | 37.30 | 36.60 | 38.30 | +12.76 | +52.00% | 12 | 265 | 69.43% |
| RH201106P00372500 | 2020-10-28 2:52PM EDT | 372.50 | 27.56 | 38.40 | 40.60 | 0.00 | - | 1 | 17 | 68.34% |
| RH201106P00375000 | 2020-10-30 3:05PM EDT | 375.00 | 43.29 | 40.50 | 42.80 | +15.99 | +58.57% | 20 | 48 | 67.70% |
| RH201106P00377500 | 2020-10-30 2:13PM EDT | 377.50 | 42.50 | 42.70 | 45.00 | +13.10 | +44.56% | 7 | 23 | 67.16% |
| RH201106P00380000 | 2020-10-30 12:16PM EDT | 380.00 | 43.50 | 45.00 | 47.30 | +11.16 | +34.51% | 7 | 24 | 67.38% |
| RH201106P00382500 | 2020-10-28 9:56AM EDT | 382.50 | 32.80 | 46.20 | 51.00 | 0.00 | - | 2 | 18 | 69.29% |
| RH201106P00385000 | 2020-10-30 3:21PM EDT | 385.00 | 52.15 | 48.80 | 52.00 | +16.10 | +44.66% | 12 | 27 | 60.74% |
| RH201106P00387500 | 2020-10-28 10:05AM EDT | 387.50 | 36.21 | 51.20 | 55.80 | 0.00 | - | 10 | 10 | 72.88% |
| RH201106P00390000 | 2020-10-30 3:39PM EDT | 390.00 | 59.26 | 53.50 | 58.00 | +22.57 | +61.52% | 2 | 19 | 71.48% |
| RH201106P00392500 | 2020-10-27 12:48PM EDT | 392.50 | 31.96 | 55.70 | 60.50 | 0.00 | - | 3 | 5 | 71.19% |
| RH201106P00395000 | 2020-10-26 1:37PM EDT | 395.00 | 33.60 | 58.10 | 62.80 | 0.00 | - | 22 | 30 | 70.51% |
| RH201106P00397500 | 2020-10-28 11:47AM EDT | 397.50 | 40.10 | 60.60 | 65.50 | 0.00 | - | 1 | 15 | 74.63% |
| RH201106P00400000 | 2020-10-30 3:21PM EDT | 400.00 | 66.55 | 63.10 | 67.80 | +24.80 | +59.40% | 1 | 6 | 74.73% |
| RH201106P00402500 | 2020-10-19 9:59AM EDT | 402.50 | 44.90 | 65.60 | 70.50 | 0.00 | - | 1 | 6 | 78.88% |
| RH201106P00405000 | 2020-10-30 12:45PM EDT | 405.00 | 66.10 | 67.70 | 72.50 | +41.50 | +168.70% | 2 | 4 | 69.53% |
| RH201106P00407500 | 2020-10-19 10:50AM EDT | 407.50 | 53.70 | 70.50 | 75.00 | 0.00 | - | - | 2 | 75.98% |
| RH201106P00410000 | 2020-10-29 1:05PM EDT | 410.00 | 73.99 | 72.90 | 77.50 | +15.40 | +26.28% | 10 | 12 | 76.42% |
| RH201106P00420000 | 2020-10-28 9:44AM EDT | 420.00 | 63.69 | 82.70 | 87.50 | 0.00 | - | 3 | 3 | 80.37% |
© 2020 Verizon Media. Todos los derechos reservados.
