RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230609C001850002023-05-26 2:18PM EDT185.0060.600.000.000.00-300.00%
RH230609C001900002023-05-31 3:00PM EDT190.0058.300.000.000.00--00.00%
RH230609C001950002023-06-01 11:58AM EDT195.0047.800.000.000.00--00.00%
RH230609C002000002023-05-31 11:03AM EDT200.0047.000.000.000.00--00.00%
RH230609C002200002023-05-22 11:51AM EDT220.0042.170.000.000.00--00.00%
RH230609C002250002023-06-02 1:55PM EDT225.0028.310.000.000.00-2000.00%
RH230609C002275002023-05-30 11:01AM EDT227.5022.700.000.000.00--00.00%
RH230609C002300002023-05-31 3:31PM EDT230.0018.500.000.000.00-200.00%
RH230609C002325002023-05-31 3:01PM EDT232.5017.500.000.000.00-200.00%
RH230609C002350002023-06-02 11:53AM EDT235.0017.300.000.000.00-100.00%
RH230609C002375002023-06-02 3:39PM EDT237.5016.800.000.000.00-100.00%
RH230609C002400002023-06-02 9:56AM EDT240.0011.400.000.000.00-100.00%
RH230609C002425002023-06-02 9:56AM EDT242.5010.200.000.000.00-100.00%
RH230609C002450002023-06-02 2:01PM EDT245.0011.200.000.000.00-800.00%
RH230609C002475002023-06-02 3:46PM EDT247.508.600.000.000.00-2500.00%
RH230609C002500002023-06-02 2:49PM EDT250.006.700.000.000.00-5200.00%
RH230609C002525002023-06-02 3:52PM EDT252.505.600.000.000.00-22500.39%
RH230609C002550002023-06-02 3:39PM EDT255.004.600.000.000.00-7303.13%
RH230609C002575002023-06-02 3:38PM EDT257.503.460.000.000.00-1303.13%
RH230609C002600002023-06-02 3:41PM EDT260.002.710.000.000.00-11206.25%
RH230609C002625002023-06-02 3:35PM EDT262.501.870.000.000.00-406.25%
RH230609C002650002023-06-02 2:08PM EDT265.001.600.000.000.00-21012.50%
RH230609C002675002023-06-02 3:33PM EDT267.501.050.000.000.00-26012.50%
RH230609C002700002023-06-02 3:33PM EDT270.000.800.000.000.00-100012.50%
RH230609C002725002023-06-02 12:23PM EDT272.500.850.000.000.00-3012.50%
RH230609C002750002023-06-02 2:36PM EDT275.000.500.000.000.00-55012.50%
RH230609C002775002023-06-02 2:37PM EDT277.500.320.000.000.00-7012.50%
RH230609C002800002023-06-02 12:03PM EDT280.000.330.000.000.00-2025.00%
RH230609C002825002023-05-31 1:40PM EDT282.500.250.000.000.00-1025.00%
RH230609C002850002023-06-01 2:17PM EDT285.000.050.000.000.00-1025.00%
RH230609C002875002023-05-30 11:17AM EDT287.500.310.000.000.00-15025.00%
RH230609C002900002023-06-01 11:13AM EDT290.000.100.000.000.00-6025.00%
RH230609C002950002023-06-02 3:48PM EDT295.000.100.000.000.00-1025.00%
RH230609C003000002023-05-31 3:57PM EDT300.000.050.000.000.00-5025.00%
RH230609C003050002023-06-02 11:33AM EDT305.000.040.000.000.00-1025.00%
RH230609C003100002023-05-17 3:34PM EDT310.001.190.000.000.00-21050.00%
RH230609C003150002023-05-15 12:45PM EDT315.001.350.000.000.00-1050.00%
RH230609C003200002023-05-25 9:43AM EDT320.000.710.000.000.00-2050.00%
RH230609C003250002023-05-18 2:30PM EDT325.000.820.000.000.00-1050.00%
RH230609C003300002023-05-31 1:40PM EDT330.000.050.000.000.00-1050.00%
RH230609C003500002023-05-25 10:23AM EDT350.000.350.000.000.00-1050.00%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230609P001550002023-05-26 9:31AM EDT155.000.050.000.000.00-5050.00%
RH230609P001700002023-05-17 10:13AM EDT170.000.400.000.000.00-1050.00%
RH230609P001850002023-05-26 9:34AM EDT185.000.260.000.000.00-1050.00%
RH230609P001900002023-05-17 3:06PM EDT190.000.750.000.000.00--050.00%
RH230609P001950002023-05-26 1:29PM EDT195.000.260.000.000.00-3050.00%
RH230609P002000002023-06-02 12:48PM EDT200.000.150.000.000.00-7050.00%
RH230609P002050002023-06-01 1:51PM EDT205.000.150.000.000.00-1050.00%
RH230609P002100002023-06-02 3:45PM EDT210.000.150.000.000.00-23025.00%
RH230609P002150002023-06-02 2:43PM EDT215.000.200.000.000.00-1025.00%
RH230609P002175002023-06-02 11:59AM EDT217.500.250.000.000.00-2025.00%
RH230609P002200002023-06-01 1:49PM EDT220.000.520.000.000.00-14025.00%
RH230609P002225002023-06-01 12:14PM EDT222.500.920.000.000.00--025.00%
RH230609P002250002023-06-02 12:27PM EDT225.000.400.000.000.00-25025.00%
RH230609P002275002023-06-01 2:26PM EDT227.500.950.000.000.00--025.00%
RH230609P002300002023-06-02 3:55PM EDT230.000.520.000.000.00-50012.50%
RH230609P002325002023-06-02 3:54PM EDT232.500.630.000.000.00-18012.50%
RH230609P002350002023-06-02 3:57PM EDT235.000.830.000.000.00-28012.50%
RH230609P002375002023-06-02 3:53PM EDT237.501.120.000.000.00-10012.50%
RH230609P002400002023-06-02 3:53PM EDT240.001.470.000.000.00-39012.50%
RH230609P002425002023-06-02 3:59PM EDT242.502.000.000.000.00-506.25%
RH230609P002450002023-06-02 3:36PM EDT245.002.630.000.000.00-3006.25%
RH230609P002475002023-06-02 3:42PM EDT247.503.200.000.000.00-1703.13%
RH230609P002500002023-06-02 1:51PM EDT250.004.500.000.000.00-1301.56%
RH230609P002525002023-06-02 3:27PM EDT252.505.750.000.000.00-3100.00%
RH230609P002550002023-06-02 3:01PM EDT255.006.400.000.000.00-600.00%
RH230609P002575002023-06-02 3:04PM EDT257.508.100.000.000.00-200.00%
RH230609P002600002023-06-02 3:40PM EDT260.009.800.000.000.00-1300.00%
RH230609P002650002023-06-02 12:36PM EDT265.0013.700.000.000.00-100.00%
RH230609P002675002023-06-02 12:36PM EDT267.5015.800.000.000.00-200.00%
RH230609P002700002023-06-02 12:36PM EDT270.0018.000.000.000.00-100.00%
RH230609P002725002023-05-30 2:13PM EDT272.5025.200.000.000.00-200.00%
RH230609P002750002023-05-31 12:51PM EDT275.0031.550.000.000.00-200.00%
RH230609P002800002023-05-31 12:52PM EDT280.0037.000.000.000.00-200.00%
RH230609P002825002023-06-01 10:25AM EDT282.5042.800.000.000.00-100.00%
RH230609P002850002023-05-26 1:22PM EDT285.0038.900.000.000.00-100.00%
RH230609P002875002023-05-26 1:49PM EDT287.5042.400.000.000.00-100.00%
RH230609P002900002023-05-30 10:01AM EDT290.0044.100.000.000.00--00.00%
RH230609P002950002023-05-15 11:24AM EDT295.0036.000.000.000.00--00.00%
RH230609P003150002023-05-26 9:39AM EDT315.0072.980.000.000.00-100.00%