| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH200221C00070000 | 2019-09-15 11:05PM EST | 70.00 | 99.50 | 112.70 | 116.90 | 0.00 | - | - | 1 | 0.00% |
| RH200221C00075000 | 2019-09-15 11:05PM EST | 75.00 | 94.60 | 107.80 | 111.90 | 0.00 | - | - | 1 | 0.00% |
| RH200221C00095000 | 2019-12-27 11:26AM EST | 95.00 | 121.74 | 111.50 | 116.20 | 0.00 | - | 1 | 0 | 0.00% |
| RH200221C00100000 | 2019-11-04 12:30PM EST | 100.00 | 73.08 | 140.00 | 143.80 | 0.00 | - | 1 | 0 | 0.00% |
| RH200221C00105000 | 2019-12-27 11:26AM EST | 105.00 | 111.79 | 101.50 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| RH200221C00110000 | 2019-08-08 9:15AM EST | 110.00 | 37.00 | 43.30 | 45.50 | 0.00 | - | 1 | 13 | 0.00% |
| RH200221C00115000 | 2019-09-09 9:05AM EST | 115.00 | 45.50 | 64.70 | 68.90 | 0.00 | - | 2 | 12 | 0.00% |
| RH200221C00120000 | 2019-11-06 10:02AM EST | 120.00 | 55.30 | 119.90 | 123.50 | 0.00 | - | 1 | 9 | 0.00% |
| RH200221C00125000 | 2019-11-18 11:02AM EST | 125.00 | 60.20 | 94.10 | 98.80 | 0.00 | - | 1 | 44 | 0.00% |
| RH200221C00130000 | 2020-02-18 11:34AM EST | 130.00 | 117.10 | 121.20 | 122.20 | 0.00 | - | 1 | 0 | 470.02% |
| RH200221C00135000 | 2020-02-03 11:04AM EST | 135.00 | 75.00 | 115.50 | 119.70 | 0.00 | - | 1 | 60 | 486.52% |
| RH200221C00140000 | 2020-02-10 9:39AM EST | 140.00 | 77.40 | 111.20 | 112.30 | 0.00 | - | 1 | 398 | 426.47% |
| RH200221C00145000 | 2019-12-31 10:16AM EST | 145.00 | 67.10 | 61.50 | 66.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH200221C00150000 | 2020-01-27 2:25PM EST | 150.00 | 65.30 | 100.50 | 103.30 | 0.00 | - | 6 | 51 | 389.75% |
| RH200221C00155000 | 2020-02-18 2:40PM EST | 155.00 | 94.40 | 95.50 | 99.10 | 0.00 | - | 1 | 19 | 384.03% |
| RH200221C00160000 | 2020-01-29 9:49AM EST | 160.00 | 63.44 | 89.40 | 93.40 | 0.00 | - | 1 | 16 | 328.71% |
| RH200221C00165000 | 2020-02-18 11:34AM EST | 165.00 | 82.20 | 85.90 | 87.20 | 0.00 | - | 1 | 227 | 315.82% |
| RH200221C00170000 | 2020-02-18 2:33PM EST | 170.00 | 82.70 | 80.60 | 83.90 | 0.00 | - | 1 | 53 | 321.48% |
| RH200221C00172500 | 2020-01-31 1:01PM EST | 172.50 | 38.15 | 77.80 | 80.90 | 0.00 | - | - | 1 | 298.68% |
| RH200221C00175000 | 2020-01-21 11:56AM EST | 175.00 | 48.70 | 75.20 | 78.70 | 0.00 | - | 1 | 39 | 292.68% |
| RH200221C00180000 | 2020-02-18 3:44PM EST | 180.00 | 72.80 | 70.30 | 74.40 | 0.00 | - | 1 | 40 | 286.33% |
| RH200221C00185000 | 2020-02-18 2:37PM EST | 185.00 | 66.00 | 66.30 | 67.90 | 0.00 | - | 29 | 222 | 260.60% |
| RH200221C00190000 | 2020-02-19 9:32AM EST | 190.00 | 64.80 | 60.70 | 64.70 | +6.20 | +10.58% | 3 | 56 | 258.45% |
| RH200221C00195000 | 2020-02-18 12:01PM EST | 195.00 | 51.35 | 56.00 | 57.20 | 0.00 | - | 5 | 112 | 211.23% |
| RH200221C00197500 | 2020-02-05 3:28PM EST | 197.50 | 24.79 | 52.90 | 56.70 | 0.00 | - | 4 | 9 | 221.29% |
| RH200221C00200000 | 2020-02-18 3:34PM EST | 200.00 | 52.50 | 51.30 | 52.80 | 0.00 | - | 26 | 176 | 206.35% |
| RH200221C00202500 | 2020-02-06 10:30AM EST | 202.50 | 17.10 | 48.30 | 52.20 | 0.00 | - | 3 | 9 | 213.97% |
| RH200221C00205000 | 2020-02-18 11:34AM EST | 205.00 | 42.20 | 45.30 | 47.60 | 0.00 | - | 74 | 110 | 174.12% |
| RH200221C00207500 | 2020-02-11 1:32PM EST | 207.50 | 28.45 | 43.10 | 47.10 | 0.00 | - | 6 | 34 | 192.82% |
| RH200221C00210000 | 2020-02-19 9:32AM EST | 210.00 | 45.71 | 41.10 | 42.20 | +4.21 | +10.14% | 114 | 386 | 162.89% |
| RH200221C00212500 | 2020-02-11 10:33AM EST | 212.50 | 20.67 | 38.20 | 41.70 | 0.00 | - | 24 | 69 | 172.12% |
| RH200221C00215000 | 2020-02-18 3:36PM EST | 215.00 | 38.80 | 35.70 | 39.80 | 0.00 | - | 10 | 80 | 169.29% |
| RH200221C00217500 | 2020-02-18 11:17AM EST | 217.50 | 30.25 | 33.30 | 36.40 | 0.00 | - | 4 | 83 | 152.78% |
| RH200221C00220000 | 2020-02-19 10:14AM EST | 220.00 | 30.57 | 32.10 | 33.30 | -4.43 | -12.66% | 19 | 1,236 | 150.59% |
| RH200221C00222500 | 2020-02-18 11:34AM EST | 222.50 | 24.80 | 28.70 | 29.70 | 0.00 | - | 11 | 199 | 123.05% |
| RH200221C00225000 | 2020-02-18 3:38PM EST | 225.00 | 30.00 | 27.20 | 28.20 | 0.00 | - | 20 | 1,169 | 132.76% |
| RH200221C00227500 | 2020-02-18 3:00PM EST | 227.50 | 23.97 | 24.70 | 25.80 | 0.00 | - | 16 | 190 | 124.61% |
| RH200221C00230000 | 2020-02-19 9:37AM EST | 230.00 | 22.50 | 21.20 | 22.20 | -0.04 | -0.18% | 8 | 677 | 98.14% |
| RH200221C00232500 | 2020-02-18 10:23AM EST | 232.50 | 16.65 | 18.50 | 20.30 | 0.00 | - | 5 | 95 | 93.02% |
| RH200221C00235000 | 2020-02-19 9:41AM EST | 235.00 | 16.05 | 16.60 | 17.30 | -1.55 | -8.81% | 1 | 160 | 85.06% |
| RH200221C00237500 | 2020-02-18 3:57PM EST | 237.50 | 15.20 | 13.70 | 14.80 | 0.00 | - | 42 | 79 | 73.14% |
| RH200221C00240000 | 2020-02-19 9:51AM EST | 240.00 | 11.50 | 11.50 | 12.20 | -2.01 | -14.88% | 8 | 1,577 | 65.53% |
| RH200221C00242500 | 2020-02-19 9:38AM EST | 242.50 | 10.57 | 10.40 | 11.20 | +0.17 | +1.63% | 3 | 131 | 74.49% |
| RH200221C00245000 | 2020-02-19 11:06AM EST | 245.00 | 8.70 | 8.30 | 8.90 | -1.66 | -16.02% | 21 | 119 | 67.04% |
| RH200221C00247500 | 2020-02-19 9:57AM EST | 247.50 | 6.80 | 5.90 | 6.40 | -1.00 | -12.82% | 3 | 108 | 55.71% |
| RH200221C00250000 | 2020-02-19 10:01AM EST | 250.00 | 4.77 | 4.30 | 4.70 | -0.63 | -11.67% | 40 | 1,990 | 51.78% |
| RH200221C00252500 | 2020-02-19 9:59AM EST | 252.50 | 3.80 | 3.20 | 3.60 | -0.20 | -5.00% | 290 | 91 | 51.69% |
| RH200221C00255000 | 2020-02-19 10:01AM EST | 255.00 | 2.50 | 2.10 | 2.35 | -0.40 | -13.79% | 128 | 20 | 49.71% |
| RH200221C00257500 | 2020-02-19 10:02AM EST | 257.50 | 1.40 | 1.40 | 1.55 | -0.60 | -30.00% | 25 | 60 | 48.10% |
| RH200221C00260000 | 2020-02-19 10:04AM EST | 260.00 | 0.90 | 0.85 | 1.00 | -0.59 | -39.60% | 57 | 355 | 47.24% |
| RH200221C00262500 | 2020-02-19 9:52AM EST | 262.50 | 0.66 | 0.50 | 0.65 | -0.24 | -26.67% | 108 | 30 | 47.24% |
| RH200221C00265000 | 2020-02-19 10:20AM EST | 265.00 | 0.39 | 0.30 | 0.40 | -0.31 | -44.29% | 7 | 34 | 46.97% |
| RH200221C00267500 | 2020-02-19 9:56AM EST | 267.50 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 3 | 10 | 47.27% |
| RH200221C00270000 | 2020-02-19 9:53AM EST | 270.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 6 | 150 | 50.00% |
| RH200221C00280000 | 2020-02-18 3:41PM EST | 280.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 62 | 180 | 60.94% |
| RH200221C00290000 | 2020-02-04 11:26AM EST | 290.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 6 | 69 | 108.20% |
| RH200221C00300000 | 2020-02-18 10:26AM EST | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 554 | 83.20% |
| RH200221C00310000 | 2020-01-21 12:08AM EST | 310.00 | 0.10 | - | 0.30 | 0.00 | - | - | 20 | 122.56% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH200221P00060000 | 2019-12-11 3:34PM EST | 60.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 589.06% |
| RH200221P00065000 | 2019-09-23 10:47AM EST | 65.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 0 | 729.69% |
| RH200221P00070000 | 2019-07-26 2:50PM EST | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| RH200221P00075000 | 2019-09-30 9:22AM EST | 75.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 575.39% |
| RH200221P00080000 | 2019-09-23 9:20AM EST | 80.00 | 0.59 | 0.00 | 0.65 | 0.00 | - | 75 | 0 | 565.23% |
| RH200221P00085000 | 2019-09-10 2:59PM EST | 85.00 | 1.86 | 0.35 | 1.05 | 0.00 | - | 76 | 228 | 601.56% |
| RH200221P00090000 | 2019-12-09 12:58PM EST | 90.00 | 0.05 | 0.55 | 0.15 | 0.00 | - | 2 | 0 | 515.23% |
| RH200221P00095000 | 2019-12-10 11:38AM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 406.25% |
| RH200221P00100000 | 2019-11-01 8:58AM EST | 100.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 407.81% |
| RH200221P00105000 | 2019-12-09 11:21AM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 0 | 365.63% |
| RH200221P00110000 | 2019-12-06 11:18AM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 0 | 346.88% |
| RH200221P00115000 | 2019-12-10 11:31AM EST | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 329.69% |
| RH200221P00120000 | 2020-02-10 9:33AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| RH200221P00125000 | 2019-12-30 11:05AM EST | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 0 | 327.73% |
| RH200221P00130000 | 2019-12-09 10:01AM EST | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 0 | 280.47% |
| RH200221P00135000 | 2020-01-17 9:32AM EST | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| RH200221P00140000 | 2020-02-03 12:10PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 460 | 50.00% |
| RH200221P00145000 | 2020-01-31 9:30AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 50.00% |
| RH200221P00150000 | 2020-02-10 12:08PM EST | 150.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 16 | 119 | 270.51% |
| RH200221P00155000 | 2020-01-27 12:20PM EST | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 70 | 313.57% |
| RH200221P00160000 | 2020-02-10 2:37PM EST | 160.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 98 | 295.80% |
| RH200221P00165000 | 2020-02-13 11:06AM EST | 165.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 216.41% |
| RH200221P00170000 | 2020-02-18 11:06AM EST | 170.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 20 | 596 | 183.98% |
| RH200221P00175000 | 2020-02-18 10:21AM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 535 | 142.97% |
| RH200221P00177500 | 2020-02-11 11:05AM EST | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 148.44% |
| RH200221P00180000 | 2020-02-14 10:07AM EST | 180.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 672 | 178.52% |
| RH200221P00182500 | 2020-02-14 10:30AM EST | 182.50 | 0.01 | 0.00 | 1.40 | 0.00 | - | 3 | 28 | 202.34% |
| RH200221P00185000 | 2020-02-18 9:31AM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 775 | 121.88% |
| RH200221P00187500 | 2020-02-18 3:35PM EST | 187.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 117.19% |
| RH200221P00190000 | 2020-02-19 9:53AM EST | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 1,127 | 127.34% |
| RH200221P00192500 | 2020-02-18 2:32PM EST | 192.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 90 | 121.88% |
| RH200221P00195000 | 2020-02-18 11:06AM EST | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 24 | 577 | 120.70% |
| RH200221P00197500 | 2020-02-11 3:37PM EST | 197.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 18 | 38 | 139.45% |
| RH200221P00200000 | 2020-02-18 2:16PM EST | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 520 | 100.39% |
| RH200221P00202500 | 2020-02-18 1:14PM EST | 202.50 | 0.14 | 0.00 | 0.40 | 0.00 | - | 10 | 72 | 115.43% |
| RH200221P00205000 | 2020-02-14 12:23PM EST | 205.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 5 | 75 | 107.42% |
| RH200221P00207500 | 2020-02-14 3:59PM EST | 207.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 246 | 96.68% |
| RH200221P00210000 | 2020-02-18 3:33PM EST | 210.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 543 | 84.77% |
| RH200221P00212500 | 2020-02-19 9:36AM EST | 212.50 | 0.38 | 0.00 | 1.00 | +0.23 | +153.33% | 11 | 75 | 109.38% |
| RH200221P00215000 | 2020-02-14 1:44PM EST | 215.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 18 | 241 | 70.70% |
| RH200221P00217500 | 2020-02-19 9:41AM EST | 217.50 | 0.10 | 0.00 | 0.60 | +0.06 | +150.00% | 12 | 137 | 87.01% |
| RH200221P00220000 | 2020-02-19 9:55AM EST | 220.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 477 | 64.45% |
| RH200221P00222500 | 2020-02-18 3:35PM EST | 222.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 187 | 59.57% |
| RH200221P00225000 | 2020-02-18 3:27PM EST | 225.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 34 | 1,127 | 65.33% |
| RH200221P00227500 | 2020-02-18 3:37PM EST | 227.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 145 | 176 | 55.37% |
| RH200221P00230000 | 2020-02-18 3:38PM EST | 230.00 | 0.10 | 0.15 | 0.15 | 0.00 | - | 306 | 487 | 49.90% |
| RH200221P00232500 | 2020-02-18 3:29PM EST | 232.50 | 0.36 | 0.05 | 0.15 | +0.18 | +100.00% | 3 | 38 | 44.34% |
| RH200221P00235000 | 2020-02-18 3:32PM EST | 235.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 92 | 55 | 43.16% |
| RH200221P00237500 | 2020-02-18 3:58PM EST | 237.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 424 | 94 | 40.23% |
| RH200221P00240000 | 2020-02-19 9:59AM EST | 240.00 | 0.40 | 0.40 | 0.55 | -0.30 | -42.86% | 87 | 157 | 38.43% |
| RH200221P00242500 | 2020-02-19 11:04AM EST | 242.50 | 0.50 | 0.45 | 0.90 | -0.35 | -41.18% | 39 | 48 | 37.28% |
| RH200221P00245000 | 2020-02-19 10:33AM EST | 245.00 | 1.10 | 1.15 | 0.95 | -0.38 | -25.68% | 53 | 11 | 29.61% |
| RH200221P00247500 | 2020-02-19 10:01AM EST | 247.50 | 2.02 | 1.85 | 2.15 | -0.18 | -8.18% | 66 | 1 | 34.52% |
| RH200221P00250000 | 2020-02-19 9:53AM EST | 250.00 | 2.60 | 2.75 | 3.10 | -0.50 | -16.13% | 33 | 32 | 32.28% |
| RH200221P00252500 | 2020-02-19 10:02AM EST | 252.50 | 4.20 | 3.80 | 4.10 | 0.00 | - | 49 | 1 | 26.49% |
| RH200221P00255000 | 2020-02-18 3:39PM EST | 255.00 | 4.14 | 5.30 | 5.90 | -0.86 | -17.20% | 13 | 4 | 25.07% |
| RH200221P00257500 | 2020-02-18 1:39PM EST | 257.50 | 9.20 | 7.20 | 7.50 | 0.00 | - | 8 | 0 | 0.00% |
| RH200221P00260000 | 2020-02-19 9:47AM EST | 260.00 | 10.90 | 8.60 | 9.40 | +2.60 | +31.33% | 2 | 9 | 0.00% |
| RH200221P00262500 | 2020-02-19 9:52AM EST | 262.50 | 11.40 | 11.10 | 12.00 | -4.80 | -29.63% | 4 | 0 | 0.00% |
| RH200221P00270000 | 2019-12-06 3:15PM EST | 270.00 | 35.00 | 59.90 | 64.10 | 0.00 | - | 15 | 0 | 550.54% |
| RH200221P00300000 | 2019-12-18 12:26PM EST | 300.00 | 78.80 | 75.50 | 79.50 | 0.00 | - | 9 | 0 | 490.21% |
| RH200221P00310000 | 2019-12-16 12:08AM EST | 310.00 | 76.40 | 84.70 | 89.20 | 0.00 | - | - | 0 | 512.55% |