Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
309,63+4,11 (+1,35%)
A partir del 03:04PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230203C002300002023-01-31 2:45PM EST230.0082.4078.8082.10+1.48+1.83%210165.82%
RH230203C002550002023-01-27 1:17PM EST255.0055.2053.4055.600.00-115121.09%
RH230203C002600002022-12-23 10:06AM EST260.0018.1038.6042.500.00-110.00%
RH230203C002650002023-01-04 11:21AM EST265.0017.7043.6045.900.00-3969.34%
RH230203C002700002023-01-13 1:07PM EST270.0047.6638.7041.000.00-11068.36%
RH230203C002750002023-01-30 2:56PM EST275.0034.2933.8035.800.00-21558.01%
RH230203C002775002023-01-27 9:38AM EST277.5032.0830.9034.400.00-1166.94%
RH230203C002800002023-01-26 9:45AM EST280.0032.0029.1032.000.00-2471.63%
RH230203C002850002023-01-31 10:44AM EST285.0025.4824.5026.20-2.40-8.61%11758.11%
RH230203C002875002023-01-25 1:16PM EST287.5020.2022.3025.400.00--369.19%
RH230203C002900002023-01-26 11:39AM EST290.0020.8319.8021.40+2.85+15.85%12852.98%
RH230203C002925002023-01-27 11:22AM EST292.5016.8117.3020.200.00-2256.84%
RH230203C002950002023-01-30 3:09PM EST295.0016.1015.8016.700.00-12951.22%
RH230203C002975002023-01-30 3:13PM EST297.5014.3013.8014.800.00-62751.42%
RH230203C003000002023-01-30 3:27PM EST300.0011.8011.8012.700.00-29553.69%
RH230203C003025002023-01-30 3:29PM EST302.5010.3010.3010.800.00-4551.90%
RH230203C003050002023-01-31 2:41PM EST305.009.408.609.30+0.50+5.62%33752.47%
RH230203C003075002023-01-30 2:48PM EST307.507.197.107.600.00-65250.28%
RH230203C003100002023-01-31 2:12PM EST310.005.905.706.20+0.60+11.32%332149.34%
RH230203C003125002023-01-31 2:41PM EST312.505.204.705.10-0.08-1.52%68049.52%
RH230203C003150002023-01-31 12:45PM EST315.004.203.704.00+0.70+20.00%1534248.50%
RH230203C003175002023-01-31 1:24PM EST317.503.302.853.20-0.15-4.35%9648.71%
RH230203C003200002023-01-31 11:59AM EST320.002.302.152.45+0.10+4.55%712948.15%
RH230203C003225002023-01-30 12:52PM EST322.502.551.601.900.00-133048.28%
RH230203C003250002023-01-31 1:33PM EST325.001.451.251.40-0.25-14.71%433547.75%
RH230203C003300002023-01-31 1:29PM EST330.000.840.650.85-0.21-20.00%16749.12%
RH230203C003350002023-01-31 10:35AM EST335.000.520.400.55-0.08-13.33%19051.37%
RH230203C003400002023-01-31 1:29PM EST340.000.310.200.35-0.19-38.00%18450.88%
RH230203C003450002023-01-27 3:45PM EST345.000.500.000.550.00-21257.23%
RH230203C003500002023-01-30 11:42AM EST350.000.200.050.500.00-5863.28%
RH230203C003550002023-01-23 11:58AM EST355.000.460.000.450.00-51766.99%
RH230203C003600002023-01-30 10:48AM EST360.000.180.000.150.00-631062.11%
RH230203C003650002023-01-17 11:11AM EST365.000.600.000.450.00--678.03%
RH230203C003700002023-01-10 1:21PM EST370.001.000.000.450.00--2283.40%
RH230203C003750002023-01-23 3:52PM EST375.000.150.000.450.00--288.67%
RH230203C003800002023-01-26 9:52AM EST380.000.100.000.450.00-11593.75%
RH230203C004000002023-01-24 10:10AM EST400.000.230.000.400.00-17111.13%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230203P001800002023-01-10 12:26PM EST180.000.050.000.100.00-12192.19%
RH230203P001850002023-01-03 12:16PM EST185.001.000.000.100.00-29182.81%
RH230203P002000002023-01-09 11:01AM EST200.000.290.000.400.00-14185.16%
RH230203P002050002023-01-18 11:55AM EST205.000.050.000.150.00-13155.86%
RH230203P002100002023-01-20 9:47AM EST210.000.100.000.100.00-354141.02%
RH230203P002150002023-01-04 11:22AM EST215.002.100.000.150.00-14139.45%
RH230203P002200002023-01-10 11:24AM EST220.000.500.000.150.00-36131.25%
RH230203P002250002023-01-11 10:29AM EST225.000.350.000.150.00-26123.44%
RH230203P002300002023-01-09 9:34AM EST230.001.200.000.150.00-14115.82%
RH230203P002350002023-01-24 1:54PM EST235.000.250.000.150.00-214108.20%
RH230203P002400002023-01-24 1:54PM EST240.000.300.000.450.00-223116.80%
RH230203P002450002023-01-31 1:23PM EST245.000.080.000.15-0.05-38.46%53393.36%
RH230203P002500002023-01-30 9:52AM EST250.000.200.000.200.00-12489.45%
RH230203P002550002023-01-24 1:24PM EST255.000.400.000.250.00-51984.57%
RH230203P002600002023-01-30 3:13PM EST260.000.150.000.350.00-254181.05%
RH230203P002650002023-01-31 1:23PM EST265.000.200.050.30-0.10-33.33%103573.44%
RH230203P002675002023-01-26 2:24PM EST267.500.400.050.500.00--875.00%
RH230203P002700002023-01-30 1:49PM EST270.000.300.050.550.00-35672.07%
RH230203P002725002023-01-26 3:37PM EST272.500.600.050.650.00-111370.02%
RH230203P002750002023-01-30 12:25PM EST275.000.400.150.650.00-609667.58%
RH230203P002775002023-01-31 2:25PM EST277.500.350.250.45-0.20-36.36%492061.72%
RH230203P002800002023-01-31 2:35PM EST280.000.400.350.50-0.28-41.18%1237359.91%
RH230203P002825002023-01-30 2:02PM EST282.500.770.400.600.00-102857.67%
RH230203P002850002023-01-31 2:19PM EST285.000.650.550.75-0.45-40.91%39056.69%
RH230203P002875002023-01-30 3:11PM EST287.501.290.700.950.00-213855.42%
RH230203P002900002023-01-31 12:45PM EST290.001.000.951.20-0.75-42.86%67754.64%
RH230203P002925002023-01-31 9:35AM EST292.501.781.251.50-0.02-1.11%1853.69%
RH230203P002950002023-01-31 2:11PM EST295.001.731.601.90-0.87-33.46%35752.76%
RH230203P002975002023-01-31 9:42AM EST297.502.102.002.35-1.10-34.38%15451.47%
RH230203P003000002023-01-31 2:11PM EST300.002.682.553.00-1.82-40.44%2221450.95%
RH230203P003025002023-01-31 9:45AM EST302.503.903.303.60-0.45-10.34%201050.02%
RH230203P003050002023-01-31 9:48AM EST305.004.554.104.50-1.15-20.18%215451.10%
RH230203P003075002023-01-31 12:17PM EST307.505.005.005.50-1.30-20.63%231550.53%
RH230203P003100002023-01-31 12:59PM EST310.005.906.206.60-1.50-20.27%114349.57%
RH230203P003125002023-01-30 3:33PM EST312.509.307.508.100.00-57150.55%
RH230203P003150002023-01-31 11:03AM EST315.009.009.009.60-0.70-7.22%52150.37%
RH230203P003200002023-01-23 11:04AM EST320.0014.6012.5013.100.00-1650.76%
RH230203P003225002023-01-23 11:28AM EST322.5017.4014.5015.200.00--352.66%
RH230203P003300002023-01-27 3:51PM EST330.0020.0020.1021.900.00-1858.77%