Mercados españoles cerrados en 4 hrs 1 min
IBEX 35
7.576,50 -120,10 (-1,56%) Euro Stoxx 50
3.454,05 -30,43 (-0,87%) Dólar/Euro
0,9925 -0,0061 (-0,62%) Petróleo Brent
91,30 -0,50 (-0,54%) Oro
1.719,70 -10,80 (-0,62%) BTC-EUR
20.259,68 +24,42 (+0,12%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH221007C00222500 | 2022-09-26 1:43PM EDT | 222.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH221007C00225000 | 2022-09-26 3:17PM EDT | 225.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH221007C00227500 | 2022-09-26 2:49PM EDT | 227.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH221007C00230000 | 2022-09-27 1:02PM EDT | 230.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH221007C00235000 | 2022-09-30 10:41AM EDT | 235.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| RH221007C00240000 | 2022-10-03 1:54PM EDT | 240.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| RH221007C00242500 | 2022-09-30 11:01AM EDT | 242.50 | 12.71 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| RH221007C00245000 | 2022-10-04 9:42AM EDT | 245.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| RH221007C00247500 | 2022-10-03 2:28PM EDT | 247.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| RH221007C00250000 | 2022-10-04 3:35PM EDT | 250.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 0.00% |
| RH221007C00252500 | 2022-10-04 1:27PM EDT | 252.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RH221007C00255000 | 2022-10-04 2:50PM EDT | 255.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| RH221007C00257500 | 2022-10-04 2:29PM EDT | 257.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 0.00% |
| RH221007C00260000 | 2022-10-04 1:26PM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 35 | 119 | 0.00% |
| RH221007C00262500 | 2022-10-04 1:24PM EDT | 262.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| RH221007C00265000 | 2022-10-04 3:53PM EDT | 265.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 29 | 58 | 0.00% |
| RH221007C00267500 | 2022-10-04 3:59PM EDT | 267.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 1.56% |
| RH221007C00270000 | 2022-10-04 3:49PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 57 | 98 | 3.13% |
| RH221007C00272500 | 2022-10-04 3:37PM EDT | 272.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| RH221007C00275000 | 2022-10-04 3:49PM EDT | 275.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 80 | 137 | 6.25% |
| RH221007C00277500 | 2022-10-04 11:31AM EDT | 277.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| RH221007C00280000 | 2022-10-04 2:07PM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 39 | 93 | 12.50% |
| RH221007C00282500 | 2022-10-04 1:25PM EDT | 282.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17 | 43 | 12.50% |
| RH221007C00285000 | 2022-10-04 11:59AM EDT | 285.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 12.50% |
| RH221007C00287500 | 2022-10-04 3:52PM EDT | 287.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| RH221007C00290000 | 2022-10-04 2:53PM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| RH221007C00295000 | 2022-10-04 11:03AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| RH221007C00300000 | 2022-10-04 1:25PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 25.00% |
| RH221007C00305000 | 2022-09-28 12:43PM EDT | 305.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 25.00% |
| RH221007C00310000 | 2022-09-27 3:08PM EDT | 310.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| RH221007C00315000 | 2022-09-21 1:27PM EDT | 315.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH221007C00325000 | 2022-09-21 3:45PM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RH221007C00330000 | 2022-09-30 3:30PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| RH221007C00340000 | 2022-09-09 3:02PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH221007C00350000 | 2022-09-01 3:42PM EDT | 350.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | - | 1 | 164.55% |
| RH221007C00380000 | 2022-08-29 10:31AM EDT | 380.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 0 | 191.80% |
| RH221007C00400000 | 2022-09-22 2:02PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| RH221007C00410000 | 2022-09-30 10:25AM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 813 | 50.00% |
Ventaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH221007P00150000 | 2022-10-03 10:46AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 210 | 50.00% |
| RH221007P00160000 | 2022-09-26 2:50PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| RH221007P00165000 | 2022-09-26 10:04AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RH221007P00170000 | 2022-08-26 3:38PM EDT | 170.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 273.83% |
| RH221007P00180000 | 2022-09-20 3:04PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| RH221007P00190000 | 2022-09-30 3:42PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 50.00% |
| RH221007P00195000 | 2022-09-07 11:08AM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH221007P00200000 | 2022-09-30 2:55PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 55 | 50.00% |
| RH221007P00205000 | 2022-10-04 9:59AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| RH221007P00210000 | 2022-10-04 3:55PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| RH221007P00215000 | 2022-10-03 12:50PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| RH221007P00220000 | 2022-10-04 10:00AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| RH221007P00222500 | 2022-10-03 2:47PM EDT | 222.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| RH221007P00225000 | 2022-10-04 3:43PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 50.00% |
| RH221007P00227500 | 2022-10-03 3:46PM EDT | 227.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RH221007P00230000 | 2022-10-04 2:37PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 56 | 25.00% |
| RH221007P00232500 | 2022-10-03 2:29PM EDT | 232.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| RH221007P00235000 | 2022-10-04 11:44AM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 87 | 113 | 25.00% |
| RH221007P00237500 | 2022-10-03 10:27AM EDT | 237.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| RH221007P00240000 | 2022-10-04 12:10PM EDT | 240.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| RH221007P00242500 | 2022-10-04 3:51PM EDT | 242.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
| RH221007P00245000 | 2022-10-04 3:54PM EDT | 245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| RH221007P00247500 | 2022-10-04 10:27AM EDT | 247.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| RH221007P00250000 | 2022-10-04 3:49PM EDT | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 12.50% |
| RH221007P00252500 | 2022-10-04 1:54PM EDT | 252.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| RH221007P00255000 | 2022-10-04 1:55PM EDT | 255.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| RH221007P00257500 | 2022-10-03 3:02PM EDT | 257.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
| RH221007P00260000 | 2022-10-04 11:21AM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 33 | 59 | 6.25% |
| RH221007P00262500 | 2022-10-04 1:55PM EDT | 262.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 3.13% |
| RH221007P00265000 | 2022-10-04 2:15PM EDT | 265.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.78% |
| RH221007P00267500 | 2022-10-04 12:58PM EDT | 267.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RH221007P00270000 | 2022-10-04 1:25PM EDT | 270.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| RH221007P00272500 | 2022-09-28 3:11PM EDT | 272.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH221007P00275000 | 2022-10-04 3:59PM EDT | 275.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| RH221007P00277500 | 2022-09-30 3:39PM EDT | 277.50 | 30.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH221007P00280000 | 2022-09-27 10:14AM EDT | 280.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RH221007P00290000 | 2022-09-12 10:15AM EDT | 290.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH221007P00300000 | 2022-09-30 3:12PM EDT | 300.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| RH221007P00305000 | 2022-09-28 10:37AM EDT | 305.00 | 51.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH221007P00310000 | 2022-09-22 9:42AM EDT | 310.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RH221007P00330000 | 2022-09-29 10:32AM EDT | 330.00 | 79.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH221007P00360000 | 2022-09-09 9:35AM EDT | 360.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH221007P00380000 | 2022-09-22 1:36PM EDT | 380.00 | 131.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
