Mercados españoles cerrados
S&P 500
4.059,60 +41,83 (+1,04%) Nasdaq
11.551,60 +157,78 (+1,38%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0866 +0,0009 (+0,09%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.330,72 +184,40 (+0,87%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:04PM EST. Mercado abierto.
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230203C00230000 | 2023-01-31 2:45PM EST | 230.00 | 82.40 | 78.80 | 82.10 | +1.48 | +1.83% | 2 | 10 | 165.82% |
| RH230203C00255000 | 2023-01-27 1:17PM EST | 255.00 | 55.20 | 53.40 | 55.60 | 0.00 | - | 1 | 15 | 121.09% |
| RH230203C00260000 | 2022-12-23 10:06AM EST | 260.00 | 18.10 | 38.60 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH230203C00265000 | 2023-01-04 11:21AM EST | 265.00 | 17.70 | 43.60 | 45.90 | 0.00 | - | 3 | 9 | 69.34% |
| RH230203C00270000 | 2023-01-13 1:07PM EST | 270.00 | 47.66 | 38.70 | 41.00 | 0.00 | - | 1 | 10 | 68.36% |
| RH230203C00275000 | 2023-01-30 2:56PM EST | 275.00 | 34.29 | 33.80 | 35.80 | 0.00 | - | 2 | 15 | 58.01% |
| RH230203C00277500 | 2023-01-27 9:38AM EST | 277.50 | 32.08 | 30.90 | 34.40 | 0.00 | - | 1 | 1 | 66.94% |
| RH230203C00280000 | 2023-01-26 9:45AM EST | 280.00 | 32.00 | 29.10 | 32.00 | 0.00 | - | 2 | 4 | 71.63% |
| RH230203C00285000 | 2023-01-31 10:44AM EST | 285.00 | 25.48 | 24.50 | 26.20 | -2.40 | -8.61% | 1 | 17 | 58.11% |
| RH230203C00287500 | 2023-01-25 1:16PM EST | 287.50 | 20.20 | 22.30 | 25.40 | 0.00 | - | - | 3 | 69.19% |
| RH230203C00290000 | 2023-01-26 11:39AM EST | 290.00 | 20.83 | 19.80 | 21.40 | +2.85 | +15.85% | 1 | 28 | 52.98% |
| RH230203C00292500 | 2023-01-27 11:22AM EST | 292.50 | 16.81 | 17.30 | 20.20 | 0.00 | - | 2 | 2 | 56.84% |
| RH230203C00295000 | 2023-01-30 3:09PM EST | 295.00 | 16.10 | 15.80 | 16.70 | 0.00 | - | 1 | 29 | 51.22% |
| RH230203C00297500 | 2023-01-30 3:13PM EST | 297.50 | 14.30 | 13.80 | 14.80 | 0.00 | - | 6 | 27 | 51.42% |
| RH230203C00300000 | 2023-01-30 3:27PM EST | 300.00 | 11.80 | 11.80 | 12.70 | 0.00 | - | 2 | 95 | 53.69% |
| RH230203C00302500 | 2023-01-30 3:29PM EST | 302.50 | 10.30 | 10.30 | 10.80 | 0.00 | - | 4 | 5 | 51.90% |
| RH230203C00305000 | 2023-01-31 2:41PM EST | 305.00 | 9.40 | 8.60 | 9.30 | +0.50 | +5.62% | 3 | 37 | 52.47% |
| RH230203C00307500 | 2023-01-30 2:48PM EST | 307.50 | 7.19 | 7.10 | 7.60 | 0.00 | - | 6 | 52 | 50.28% |
| RH230203C00310000 | 2023-01-31 2:12PM EST | 310.00 | 5.90 | 5.70 | 6.20 | +0.60 | +11.32% | 3 | 321 | 49.34% |
| RH230203C00312500 | 2023-01-31 2:41PM EST | 312.50 | 5.20 | 4.70 | 5.10 | -0.08 | -1.52% | 6 | 80 | 49.52% |
| RH230203C00315000 | 2023-01-31 12:45PM EST | 315.00 | 4.20 | 3.70 | 4.00 | +0.70 | +20.00% | 153 | 42 | 48.50% |
| RH230203C00317500 | 2023-01-31 1:24PM EST | 317.50 | 3.30 | 2.85 | 3.20 | -0.15 | -4.35% | 9 | 6 | 48.71% |
| RH230203C00320000 | 2023-01-31 11:59AM EST | 320.00 | 2.30 | 2.15 | 2.45 | +0.10 | +4.55% | 7 | 129 | 48.15% |
| RH230203C00322500 | 2023-01-30 12:52PM EST | 322.50 | 2.55 | 1.60 | 1.90 | 0.00 | - | 13 | 30 | 48.28% |
| RH230203C00325000 | 2023-01-31 1:33PM EST | 325.00 | 1.45 | 1.25 | 1.40 | -0.25 | -14.71% | 4 | 335 | 47.75% |
| RH230203C00330000 | 2023-01-31 1:29PM EST | 330.00 | 0.84 | 0.65 | 0.85 | -0.21 | -20.00% | 1 | 67 | 49.12% |
| RH230203C00335000 | 2023-01-31 10:35AM EST | 335.00 | 0.52 | 0.40 | 0.55 | -0.08 | -13.33% | 1 | 90 | 51.37% |
| RH230203C00340000 | 2023-01-31 1:29PM EST | 340.00 | 0.31 | 0.20 | 0.35 | -0.19 | -38.00% | 1 | 84 | 50.88% |
| RH230203C00345000 | 2023-01-27 3:45PM EST | 345.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 57.23% |
| RH230203C00350000 | 2023-01-30 11:42AM EST | 350.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 8 | 63.28% |
| RH230203C00355000 | 2023-01-23 11:58AM EST | 355.00 | 0.46 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 66.99% |
| RH230203C00360000 | 2023-01-30 10:48AM EST | 360.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 6 | 310 | 62.11% |
| RH230203C00365000 | 2023-01-17 11:11AM EST | 365.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 6 | 78.03% |
| RH230203C00370000 | 2023-01-10 1:21PM EST | 370.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 22 | 83.40% |
| RH230203C00375000 | 2023-01-23 3:52PM EST | 375.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 2 | 88.67% |
| RH230203C00380000 | 2023-01-26 9:52AM EST | 380.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 93.75% |
| RH230203C00400000 | 2023-01-24 10:10AM EST | 400.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 111.13% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230203P00180000 | 2023-01-10 12:26PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 192.19% |
| RH230203P00185000 | 2023-01-03 12:16PM EST | 185.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 182.81% |
| RH230203P00200000 | 2023-01-09 11:01AM EST | 200.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 185.16% |
| RH230203P00205000 | 2023-01-18 11:55AM EST | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 155.86% |
| RH230203P00210000 | 2023-01-20 9:47AM EST | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 141.02% |
| RH230203P00215000 | 2023-01-04 11:22AM EST | 215.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 139.45% |
| RH230203P00220000 | 2023-01-10 11:24AM EST | 220.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 131.25% |
| RH230203P00225000 | 2023-01-11 10:29AM EST | 225.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 123.44% |
| RH230203P00230000 | 2023-01-09 9:34AM EST | 230.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 115.82% |
| RH230203P00235000 | 2023-01-24 1:54PM EST | 235.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 108.20% |
| RH230203P00240000 | 2023-01-24 1:54PM EST | 240.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 23 | 116.80% |
| RH230203P00245000 | 2023-01-31 1:23PM EST | 245.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 5 | 33 | 93.36% |
| RH230203P00250000 | 2023-01-30 9:52AM EST | 250.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 89.45% |
| RH230203P00255000 | 2023-01-24 1:24PM EST | 255.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 84.57% |
| RH230203P00260000 | 2023-01-30 3:13PM EST | 260.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 25 | 41 | 81.05% |
| RH230203P00265000 | 2023-01-31 1:23PM EST | 265.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 10 | 35 | 73.44% |
| RH230203P00267500 | 2023-01-26 2:24PM EST | 267.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 8 | 75.00% |
| RH230203P00270000 | 2023-01-30 1:49PM EST | 270.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 3 | 56 | 72.07% |
| RH230203P00272500 | 2023-01-26 3:37PM EST | 272.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 11 | 13 | 70.02% |
| RH230203P00275000 | 2023-01-30 12:25PM EST | 275.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 60 | 96 | 67.58% |
| RH230203P00277500 | 2023-01-31 2:25PM EST | 277.50 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 49 | 20 | 61.72% |
| RH230203P00280000 | 2023-01-31 2:35PM EST | 280.00 | 0.40 | 0.35 | 0.50 | -0.28 | -41.18% | 12 | 373 | 59.91% |
| RH230203P00282500 | 2023-01-30 2:02PM EST | 282.50 | 0.77 | 0.40 | 0.60 | 0.00 | - | 10 | 28 | 57.67% |
| RH230203P00285000 | 2023-01-31 2:19PM EST | 285.00 | 0.65 | 0.55 | 0.75 | -0.45 | -40.91% | 3 | 90 | 56.69% |
| RH230203P00287500 | 2023-01-30 3:11PM EST | 287.50 | 1.29 | 0.70 | 0.95 | 0.00 | - | 21 | 38 | 55.42% |
| RH230203P00290000 | 2023-01-31 12:45PM EST | 290.00 | 1.00 | 0.95 | 1.20 | -0.75 | -42.86% | 6 | 77 | 54.64% |
| RH230203P00292500 | 2023-01-31 9:35AM EST | 292.50 | 1.78 | 1.25 | 1.50 | -0.02 | -1.11% | 1 | 8 | 53.69% |
| RH230203P00295000 | 2023-01-31 2:11PM EST | 295.00 | 1.73 | 1.60 | 1.90 | -0.87 | -33.46% | 3 | 57 | 52.76% |
| RH230203P00297500 | 2023-01-31 9:42AM EST | 297.50 | 2.10 | 2.00 | 2.35 | -1.10 | -34.38% | 1 | 54 | 51.47% |
| RH230203P00300000 | 2023-01-31 2:11PM EST | 300.00 | 2.68 | 2.55 | 3.00 | -1.82 | -40.44% | 22 | 214 | 50.95% |
| RH230203P00302500 | 2023-01-31 9:45AM EST | 302.50 | 3.90 | 3.30 | 3.60 | -0.45 | -10.34% | 20 | 10 | 50.02% |
| RH230203P00305000 | 2023-01-31 9:48AM EST | 305.00 | 4.55 | 4.10 | 4.50 | -1.15 | -20.18% | 2 | 154 | 51.10% |
| RH230203P00307500 | 2023-01-31 12:17PM EST | 307.50 | 5.00 | 5.00 | 5.50 | -1.30 | -20.63% | 23 | 15 | 50.53% |
| RH230203P00310000 | 2023-01-31 12:59PM EST | 310.00 | 5.90 | 6.20 | 6.60 | -1.50 | -20.27% | 11 | 43 | 49.57% |
| RH230203P00312500 | 2023-01-30 3:33PM EST | 312.50 | 9.30 | 7.50 | 8.10 | 0.00 | - | 5 | 71 | 50.55% |
| RH230203P00315000 | 2023-01-31 11:03AM EST | 315.00 | 9.00 | 9.00 | 9.60 | -0.70 | -7.22% | 5 | 21 | 50.37% |
| RH230203P00320000 | 2023-01-23 11:04AM EST | 320.00 | 14.60 | 12.50 | 13.10 | 0.00 | - | 1 | 6 | 50.76% |
| RH230203P00322500 | 2023-01-23 11:28AM EST | 322.50 | 17.40 | 14.50 | 15.20 | 0.00 | - | - | 3 | 52.66% |
| RH230203P00330000 | 2023-01-27 3:51PM EST | 330.00 | 20.00 | 20.10 | 21.90 | 0.00 | - | 1 | 8 | 58.77% |
© 2023 Yahoo. Todos los derechos reservados.
