Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
659,07+5,54 (+0,85%)
Al cierre: 4:00PM EDT
658,90 -0,17 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH211022C004500002021-10-04 11:43AM EDT450.00183.50204.70212.700.00--1179.37%
RH211022C005600002021-10-15 9:46AM EDT560.0097.4894.70103.00-16.57-14.53%1193.64%
RH211022C005700002021-10-13 11:33AM EDT570.0066.3084.8092.500.00-2282.78%
RH211022C005800002021-10-14 2:25PM EDT580.0067.5076.0082.300.00-8974.05%
RH211022C005950002021-09-28 9:30AM EDT595.00105.3959.8067.900.00-1166.26%
RH211022C006000002021-10-15 3:14PM EDT600.0062.8255.8062.50+11.84+23.22%5260.29%
RH211022C006050002021-10-15 9:46AM EDT605.0053.2350.4058.10-20.77-28.07%1159.53%
RH211022C006100002021-10-13 9:57AM EDT610.0031.1046.3053.200.00--356.08%
RH211022C006150002021-10-14 10:13AM EDT615.0029.3041.8048.200.00-2452.09%
RH211022C006200002021-10-14 12:22PM EDT620.0027.0136.9043.700.00-2550.17%
RH211022C006250002021-10-14 1:14PM EDT625.0025.0033.6039.100.00-1247.57%
RH211022C006275002021-10-11 12:13PM EDT627.5025.6031.4036.800.00--146.17%
RH211022C006300002021-10-15 3:54PM EDT630.0032.2029.8034.60+5.50+20.60%42745.08%
RH211022C006325002021-10-15 9:46AM EDT632.5029.0027.4033.00+10.25+54.67%1145.99%
RH211022C006350002021-10-14 1:25PM EDT635.0017.3525.1030.500.00-1843.65%
RH211022C006375002021-10-12 12:00PM EDT637.5021.0023.7027.500.00--139.60%
RH211022C006400002021-10-15 3:54PM EDT640.0024.4021.3025.30+10.70+78.10%501538.20%
RH211022C006450002021-10-15 1:39PM EDT645.0025.2818.6020.80+10.08+66.32%164834.78%
RH211022C006500002021-10-15 1:05PM EDT650.0023.4015.5017.80+9.60+69.57%61335.27%
RH211022C006550002021-10-15 1:57PM EDT655.0017.8012.7014.90+7.30+69.52%52035.16%
RH211022C006600002021-10-15 3:44PM EDT660.0011.609.7011.70+3.40+41.46%3811633.37%
RH211022C006650002021-10-15 3:35PM EDT665.009.707.9012.40+4.70+94.00%182541.51%
RH211022C006700002021-10-15 3:38PM EDT670.007.006.207.30+1.90+37.25%81112632.63%
RH211022C006750002021-10-15 3:30PM EDT675.008.303.906.00+5.30+176.67%285633.56%
RH211022C006800002021-10-15 3:53PM EDT680.003.772.404.10+0.77+25.67%792031.65%
RH211022C006850002021-10-15 3:38PM EDT685.002.852.354.00+0.91+46.91%643135.22%
RH211022C006900002021-10-15 3:38PM EDT690.002.101.702.60-0.15-6.67%341533.22%
RH211022C006950002021-10-15 3:03PM EDT695.001.901.301.75+0.88+86.27%31932.32%
RH211022C007000002021-10-15 3:42PM EDT700.001.051.001.50+0.25+31.25%1392633.88%
RH211022C007050002021-10-11 1:05PM EDT705.001.490.551.20+0.37+33.04%12934.73%
RH211022C007100002021-10-15 1:25PM EDT710.001.410.151.40+0.16+12.80%10638.86%
RH211022C007150002021-10-15 1:27PM EDT715.001.150.101.10-0.50-30.30%3739.27%
RH211022C007200002021-10-07 1:14PM EDT720.002.350.004.600.00-101250.12%
RH211022C007250002021-10-15 1:27PM EDT725.001.420.000.90-0.37-20.67%3342.48%
RH211022C007300002021-10-15 11:03AM EDT730.001.700.003.30-0.69-28.87%2751.25%
RH211022C007350002021-09-30 12:03PM EDT735.005.000.004.500.00-1258.01%
RH211022C007400002021-10-15 12:15PM EDT740.002.320.004.50+0.37+18.97%10260.64%
RH211022C007450002021-09-29 11:32AM EDT745.008.000.004.400.00-29362.88%
RH211022C007500002021-10-15 9:49AM EDT750.002.150.004.40+1.97+1,094.44%13865.42%
RH211022C007550002021-10-15 9:49AM EDT755.002.240.004.40-3.52-61.11%14067.91%
RH211022C007600002021-10-07 10:55AM EDT760.002.430.004.400.00-11370.36%
RH211022C007650002021-10-11 9:35AM EDT765.000.620.004.400.00-101172.79%
RH211022C007700002021-10-07 10:55AM EDT770.002.380.004.400.00-1275.17%
RH211022C007750002021-10-15 9:57AM EDT775.000.100.054.40-0.85-89.47%14177.72%
RH211022C007800002021-09-09 2:55PM EDT780.0018.000.003.800.00--177.34%
RH211022C007900002021-10-12 10:23AM EDT790.000.050.001.950.00-2371.90%
RH211022C007950002021-09-20 12:03AM EDT795.006.700.004.400.00--486.65%
RH211022C008000002021-10-12 10:23AM EDT800.000.050.004.400.00-2388.86%
RH211022C008050002021-10-12 10:23AM EDT805.000.05-4.300.00--2106.32%
RH211022C008100002021-09-22 1:36PM EDT810.002.300.004.400.00-1871793.19%
RH211022C008200002021-09-28 1:34PM EDT820.002.720.000.600.00-37570.07%
RH211022C008300002021-10-01 1:41PM EDT830.002.890.004.300.00-22101.12%
RH211022C008400002021-10-12 10:24AM EDT840.000.050.004.300.00-24105.16%
RH211022C008500002021-09-20 10:01AM EDT850.002.460.004.300.00-12109.13%
RH211022C008600002021-10-01 1:42PM EDT860.002.830.004.300.00-23113.04%
RH211022C008700002021-10-01 1:42PM EDT870.002.880.004.300.00-24116.85%
RH211022C008800002021-09-20 10:01AM EDT880.002.380.004.300.00--15120.59%
RH211022C008900002021-09-20 10:01AM EDT890.002.330.004.300.00--18124.27%
RH211022C009600002021-09-28 1:34PM EDT960.001.060.004.300.00-6150148.34%
RH211022C009700002021-10-01 1:41PM EDT970.001.500.004.300.00-44151.59%
RH211022C009800002021-10-01 1:41PM EDT980.001.500.004.300.00-44154.76%
RH211022C010000002021-10-01 1:42PM EDT1,000.001.480.004.300.00-44160.96%
RH211022C010100002021-10-01 1:42PM EDT1,010.001.500.004.300.00-44164.01%
Ventaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH211022P004200002021-09-30 3:52PM EDT420.000.010.004.300.00--1185.47%
RH211022P004650002021-10-13 10:09AM EDT465.000.50-4.300.00--5173.25%
RH211022P004700002021-10-13 10:09AM EDT470.000.50-4.300.00--5168.96%
RH211022P004750002021-10-13 10:09AM EDT475.000.50-4.300.00--5164.70%
RH211022P004800002021-10-13 9:53AM EDT480.000.50-4.300.00--7160.45%
RH211022P004850002021-10-13 10:09AM EDT485.000.50-4.300.00--5156.25%
RH211022P004900002021-10-13 9:53AM EDT490.000.50-4.300.00--5152.08%
RH211022P004950002021-10-13 9:53AM EDT495.000.50-4.300.00--5147.94%
RH211022P005000002021-10-13 9:51AM EDT500.000.50-0.600.00--898.00%
RH211022P005100002021-10-13 9:52AM EDT510.000.500.004.300.00-111115.67%
RH211022P005200002021-09-17 9:30AM EDT520.002.460.000.000.00-1025.00%
RH211022P005300002021-10-13 12:41PM EDT530.000.250.001.250.00-8980.42%
RH211022P005400002021-09-27 2:25PM EDT540.001.800.004.300.00-1394.31%
RH211022P005500002021-10-12 3:53PM EDT550.000.500.004.300.00-5887.32%
RH211022P005600002021-09-29 9:51AM EDT560.001.240.004.300.00-1780.37%
RH211022P005700002021-10-14 2:12PM EDT570.000.440.004.400.00-21173.87%
RH211022P005750002021-10-12 10:12AM EDT575.001.350.004.400.00--570.40%
RH211022P005800002021-10-15 12:28PM EDT580.001.650.002.35+1.20+266.67%87357.97%
RH211022P005850002021-10-13 11:10AM EDT585.002.050.001.500.00-13750.05%
RH211022P005900002021-10-15 12:28PM EDT590.001.750.003.50+0.88+101.15%27656.65%
RH211022P005950002021-10-14 11:42AM EDT595.001.400.004.700.00-34557.53%
RH211022P006000002021-10-15 2:47PM EDT600.000.350.000.75-0.60-63.16%205341.24%
RH211022P006050002021-10-14 11:29AM EDT605.002.270.001.000.00-2240.71%
RH211022P006100002021-10-15 2:02PM EDT610.000.600.100.75-1.40-70.00%114035.30%
RH211022P006150002021-10-15 10:32AM EDT615.000.850.701.25-2.75-76.39%2733536.41%
RH211022P006200002021-10-15 2:39PM EDT620.001.151.051.60-2.15-65.15%1898735.43%
RH211022P006225002021-10-15 12:18PM EDT622.500.851.401.75-4.95-85.34%1234.58%
RH211022P006250002021-10-15 12:18PM EDT625.001.021.252.10-3.49-77.38%84834.72%
RH211022P006275002021-10-14 1:15PM EDT627.506.201.452.850.00-1536.46%
RH211022P006300002021-10-15 1:27PM EDT630.002.281.702.85-2.74-54.58%143034.50%
RH211022P006325002021-10-13 10:04AM EDT632.5013.661.703.200.00-2934.00%
RH211022P006350002021-10-15 3:05PM EDT635.002.852.904.10-6.95-70.92%43435.42%
RH211022P006375002021-10-15 3:10PM EDT637.503.302.804.90-11.10-77.08%4336.08%
RH211022P006400002021-10-15 3:58PM EDT640.004.704.004.80-3.24-40.81%444233.45%
RH211022P006450002021-10-15 1:29PM EDT645.004.605.207.20-6.40-58.18%106636.22%
RH211022P006475002021-10-12 11:16AM EDT647.5017.194.807.500.00--834.47%
RH211022P006500002021-10-15 3:06PM EDT650.006.806.708.80-4.10-37.61%3418835.48%
RH211022P006550002021-10-15 11:33AM EDT655.007.208.7010.40-14.00-66.04%141033.97%
RH211022P006600002021-10-15 3:52PM EDT660.0010.9811.1013.00-7.01-38.97%431334.39%
RH211022P006650002021-10-15 2:05PM EDT665.0011.0013.6016.10-9.30-45.81%3735.33%
RH211022P006700002021-10-15 2:02PM EDT670.0013.0016.6019.50-9.53-42.30%52436.31%
RH211022P006750002021-10-14 3:47PM EDT675.0026.3320.2022.600.00-61735.63%
RH211022P006800002021-10-15 3:59PM EDT680.0024.7023.4026.10-16.37-39.86%12635.29%
RH211022P006850002021-10-11 9:48AM EDT685.0039.7425.2031.800.00-2941.78%
RH211022P006900002021-10-15 3:14PM EDT690.0029.5729.3036.30-13.43-31.23%21644.03%
RH211022P006950002021-09-28 2:43PM EDT695.0029.9034.2040.700.00-3845.57%
RH211022P007000002021-10-15 3:48PM EDT700.0041.5838.5046.00-5.92-12.46%116250.33%
RH211022P007050002021-10-11 3:41PM EDT705.0064.3743.4050.400.00-30351.40%
RH211022P007100002021-10-15 1:25PM EDT710.0044.2348.7055.70-23.67-34.86%53356.02%
RH211022P007200002021-10-15 3:48PM EDT720.0060.8657.9065.70-6.07-9.07%86362.54%
RH211022P007250002021-09-20 12:03AM EDT725.0061.0063.0070.700.00--365.67%
RH211022P007300002021-10-04 9:30AM EDT730.0089.7067.9075.700.00--168.76%
RH211022P007450002021-10-07 10:15AM EDT745.0099.0082.6090.600.00--177.15%