RH - RH

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH200221C000700002019-09-15 11:05PM EST70.0099.50112.70116.900.00--10.00%
RH200221C000750002019-09-15 11:05PM EST75.0094.60107.80111.900.00--10.00%
RH200221C000950002019-12-27 11:26AM EST95.00121.74111.50116.200.00-100.00%
RH200221C001000002019-11-04 12:30PM EST100.0073.08140.00143.800.00-100.00%
RH200221C001050002019-12-27 11:26AM EST105.00111.79101.50106.200.00-100.00%
RH200221C001100002019-08-08 9:15AM EST110.0037.0043.3045.500.00-1130.00%
RH200221C001150002019-09-09 9:05AM EST115.0045.5064.7068.900.00-2120.00%
RH200221C001200002019-11-06 10:02AM EST120.0055.30119.90123.500.00-190.00%
RH200221C001250002019-11-18 11:02AM EST125.0060.2094.1098.800.00-1440.00%
RH200221C001300002020-02-18 11:34AM EST130.00117.10121.20122.200.00-10470.02%
RH200221C001350002020-02-03 11:04AM EST135.0075.00115.50119.700.00-160486.52%
RH200221C001400002020-02-10 9:39AM EST140.0077.40111.20112.300.00-1398426.47%
RH200221C001450002019-12-31 10:16AM EST145.0067.1061.5066.000.00-400.00%
RH200221C001500002020-01-27 2:25PM EST150.0065.30100.50103.300.00-651389.75%
RH200221C001550002020-02-18 2:40PM EST155.0094.4095.5099.100.00-119384.03%
RH200221C001600002020-01-29 9:49AM EST160.0063.4489.4093.400.00-116328.71%
RH200221C001650002020-02-18 11:34AM EST165.0082.2085.9087.200.00-1227315.82%
RH200221C001700002020-02-18 2:33PM EST170.0082.7080.6083.900.00-153321.48%
RH200221C001725002020-01-31 1:01PM EST172.5038.1577.8080.900.00--1298.68%
RH200221C001750002020-01-21 11:56AM EST175.0048.7075.2078.700.00-139292.68%
RH200221C001800002020-02-18 3:44PM EST180.0072.8070.3074.400.00-140286.33%
RH200221C001850002020-02-18 2:37PM EST185.0066.0066.3067.900.00-29222260.60%
RH200221C001900002020-02-19 9:32AM EST190.0064.8060.7064.70+6.20+10.58%356258.45%
RH200221C001950002020-02-18 12:01PM EST195.0051.3556.0057.200.00-5112211.23%
RH200221C001975002020-02-05 3:28PM EST197.5024.7952.9056.700.00-49221.29%
RH200221C002000002020-02-18 3:34PM EST200.0052.5051.3052.800.00-26176206.35%
RH200221C002025002020-02-06 10:30AM EST202.5017.1048.3052.200.00-39213.97%
RH200221C002050002020-02-18 11:34AM EST205.0042.2045.3047.600.00-74110174.12%
RH200221C002075002020-02-11 1:32PM EST207.5028.4543.1047.100.00-634192.82%
RH200221C002100002020-02-19 9:32AM EST210.0045.7141.1042.20+4.21+10.14%114386162.89%
RH200221C002125002020-02-11 10:33AM EST212.5020.6738.2041.700.00-2469172.12%
RH200221C002150002020-02-18 3:36PM EST215.0038.8035.7039.800.00-1080169.29%
RH200221C002175002020-02-18 11:17AM EST217.5030.2533.3036.400.00-483152.78%
RH200221C002200002020-02-19 10:14AM EST220.0030.5732.1033.30-4.43-12.66%191,236150.59%
RH200221C002225002020-02-18 11:34AM EST222.5024.8028.7029.700.00-11199123.05%
RH200221C002250002020-02-18 3:38PM EST225.0030.0027.2028.200.00-201,169132.76%
RH200221C002275002020-02-18 3:00PM EST227.5023.9724.7025.800.00-16190124.61%
RH200221C002300002020-02-19 9:37AM EST230.0022.5021.2022.20-0.04-0.18%867798.14%
RH200221C002325002020-02-18 10:23AM EST232.5016.6518.5020.300.00-59593.02%
RH200221C002350002020-02-19 9:41AM EST235.0016.0516.6017.30-1.55-8.81%116085.06%
RH200221C002375002020-02-18 3:57PM EST237.5015.2013.7014.800.00-427973.14%
RH200221C002400002020-02-19 9:51AM EST240.0011.5011.5012.20-2.01-14.88%81,57765.53%
RH200221C002425002020-02-19 9:38AM EST242.5010.5710.4011.20+0.17+1.63%313174.49%
RH200221C002450002020-02-19 11:06AM EST245.008.708.308.90-1.66-16.02%2111967.04%
RH200221C002475002020-02-19 9:57AM EST247.506.805.906.40-1.00-12.82%310855.71%
RH200221C002500002020-02-19 10:01AM EST250.004.774.304.70-0.63-11.67%401,99051.78%
RH200221C002525002020-02-19 9:59AM EST252.503.803.203.60-0.20-5.00%2909151.69%
RH200221C002550002020-02-19 10:01AM EST255.002.502.102.35-0.40-13.79%1282049.71%
RH200221C002575002020-02-19 10:02AM EST257.501.401.401.55-0.60-30.00%256048.10%
RH200221C002600002020-02-19 10:04AM EST260.000.900.851.00-0.59-39.60%5735547.24%
RH200221C002625002020-02-19 9:52AM EST262.500.660.500.65-0.24-26.67%1083047.24%
RH200221C002650002020-02-19 10:20AM EST265.000.390.300.40-0.31-44.29%73446.97%
RH200221C002675002020-02-19 9:56AM EST267.500.200.150.25-0.17-45.95%31047.27%
RH200221C002700002020-02-19 9:53AM EST270.000.100.100.20-0.20-66.67%615050.00%
RH200221C002800002020-02-18 3:41PM EST280.000.120.050.150.00-6218060.94%
RH200221C002900002020-02-04 11:26AM EST290.000.100.051.400.00-669108.20%
RH200221C003000002020-02-18 10:26AM EST300.000.050.000.100.00-155483.20%
RH200221C003100002020-01-21 12:08AM EST310.000.10-0.300.00--20122.56%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH200221P000600002019-12-11 3:34PM EST60.000.180.050.100.00-10589.06%
RH200221P000650002019-09-23 10:47AM EST65.000.400.001.250.00-30729.69%
RH200221P000700002019-07-26 2:50PM EST70.001.220.000.000.00-5750.00%
RH200221P000750002019-09-30 9:22AM EST75.000.450.000.500.00-238575.39%
RH200221P000800002019-09-23 9:20AM EST80.000.590.000.650.00-750565.23%
RH200221P000850002019-09-10 2:59PM EST85.001.860.351.050.00-76228601.56%
RH200221P000900002019-12-09 12:58PM EST90.000.050.550.150.00-20515.23%
RH200221P000950002019-12-10 11:38AM EST95.000.050.000.150.00-100406.25%
RH200221P001000002019-11-01 8:58AM EST100.000.650.000.250.00-215407.81%
RH200221P001050002019-12-09 11:21AM EST105.000.050.000.150.00-140365.63%
RH200221P001100002019-12-06 11:18AM EST110.000.100.000.150.00-120346.88%
RH200221P001150002019-12-10 11:31AM EST115.000.050.000.150.00-10329.69%
RH200221P001200002020-02-10 9:33AM EST120.000.050.000.000.00-112250.00%
RH200221P001250002019-12-30 11:05AM EST125.000.100.000.350.00-50327.73%
RH200221P001300002019-12-09 10:01AM EST130.000.150.000.150.00-130280.47%
RH200221P001350002020-01-17 9:32AM EST135.000.120.000.000.00-15250.00%
RH200221P001400002020-02-03 12:10PM EST140.000.050.000.000.00-2446050.00%
RH200221P001450002020-01-31 9:30AM EST145.000.050.000.000.00-133550.00%
RH200221P001500002020-02-10 12:08PM EST150.000.050.000.650.00-16119270.51%
RH200221P001550002020-01-27 12:20PM EST155.000.100.002.150.00-1570313.57%
RH200221P001600002020-02-10 2:37PM EST160.000.040.002.150.00-298295.80%
RH200221P001650002020-02-13 11:06AM EST165.000.070.000.500.00-142216.41%
RH200221P001700002020-02-18 11:06AM EST170.000.080.000.250.00-20596183.98%
RH200221P001750002020-02-18 10:21AM EST175.000.050.000.050.00-2535142.97%
RH200221P001775002020-02-11 11:05AM EST177.500.100.000.100.00-55148.44%
RH200221P001800002020-02-14 10:07AM EST180.000.050.000.550.00-2672178.52%
RH200221P001825002020-02-14 10:30AM EST182.500.010.001.400.00-328202.34%
RH200221P001850002020-02-18 9:31AM EST185.000.050.000.050.00-2775121.88%
RH200221P001875002020-02-18 3:35PM EST187.500.040.000.050.00-39117.19%
RH200221P001900002020-02-19 9:53AM EST190.000.050.000.150.00-141,127127.34%
RH200221P001925002020-02-18 2:32PM EST192.500.050.000.150.00-1590121.88%
RH200221P001950002020-02-18 11:06AM EST195.000.100.000.200.00-24577120.70%
RH200221P001975002020-02-11 3:37PM EST197.500.080.000.700.00-1838139.45%
RH200221P002000002020-02-18 2:16PM EST200.000.050.000.100.00-31520100.39%
RH200221P002025002020-02-18 1:14PM EST202.500.140.000.400.00-1072115.43%
RH200221P002050002020-02-14 12:23PM EST205.000.180.000.350.00-575107.42%
RH200221P002075002020-02-14 3:59PM EST207.500.250.000.250.00-224696.68%
RH200221P002100002020-02-18 3:33PM EST210.000.010.000.150.00-2054384.77%
RH200221P002125002020-02-19 9:36AM EST212.500.380.001.00+0.23+153.33%1175109.38%
RH200221P002150002020-02-14 1:44PM EST215.000.350.000.100.00-1824170.70%
RH200221P002175002020-02-19 9:41AM EST217.500.100.000.60+0.06+150.00%1213787.01%
RH200221P002200002020-02-19 9:55AM EST220.000.050.050.10-0.01-16.67%147764.45%
RH200221P002225002020-02-18 3:35PM EST222.500.050.000.150.00-3718759.57%
RH200221P002250002020-02-18 3:27PM EST225.000.100.050.400.00-341,12765.33%
RH200221P002275002020-02-18 3:37PM EST227.500.080.000.150.00-14517655.37%
RH200221P002300002020-02-18 3:38PM EST230.000.100.150.150.00-30648749.90%
RH200221P002325002020-02-18 3:29PM EST232.500.360.050.15+0.18+100.00%33844.34%
RH200221P002350002020-02-18 3:32PM EST235.000.250.100.250.00-925543.16%
RH200221P002375002020-02-18 3:58PM EST237.500.400.250.350.00-4249440.23%
RH200221P002400002020-02-19 9:59AM EST240.000.400.400.55-0.30-42.86%8715738.43%
RH200221P002425002020-02-19 11:04AM EST242.500.500.450.90-0.35-41.18%394837.28%
RH200221P002450002020-02-19 10:33AM EST245.001.101.150.95-0.38-25.68%531129.61%
RH200221P002475002020-02-19 10:01AM EST247.502.021.852.15-0.18-8.18%66134.52%
RH200221P002500002020-02-19 9:53AM EST250.002.602.753.10-0.50-16.13%333232.28%
RH200221P002525002020-02-19 10:02AM EST252.504.203.804.100.00-49126.49%
RH200221P002550002020-02-18 3:39PM EST255.004.145.305.90-0.86-17.20%13425.07%
RH200221P002575002020-02-18 1:39PM EST257.509.207.207.500.00-800.00%
RH200221P002600002020-02-19 9:47AM EST260.0010.908.609.40+2.60+31.33%290.00%
RH200221P002625002020-02-19 9:52AM EST262.5011.4011.1012.00-4.80-29.63%400.00%
RH200221P002700002019-12-06 3:15PM EST270.0035.0059.9064.100.00-150550.54%
RH200221P003000002019-12-18 12:26PM EST300.0078.8075.5079.500.00-90490.21%
RH200221P003100002019-12-16 12:08AM EST310.0076.4084.7089.200.00--0512.55%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines