Mercados españoles cerrados
IBEX 35
8.997,00 +72,00 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dólar/Euro
1,1606 +0,0005 (+0,05%) Petróleo Brent
84,85 +0,85 (+1,01%) Oro
1.768,10 -29,80 (-1,66%) BTC-EUR
53.318,75 +1.946,39 (+3,79%)
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
Después del cierre: 07:59PM EDT
Llamadaspara22 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH211022C00450000 | 2021-10-04 11:43AM EDT | 450.00 | 183.50 | 204.70 | 212.70 | 0.00 | - | - | 1 | 179.37% |
| RH211022C00560000 | 2021-10-15 9:46AM EDT | 560.00 | 97.48 | 94.70 | 103.00 | -16.57 | -14.53% | 1 | 1 | 93.64% |
| RH211022C00570000 | 2021-10-13 11:33AM EDT | 570.00 | 66.30 | 84.80 | 92.50 | 0.00 | - | 2 | 2 | 82.78% |
| RH211022C00580000 | 2021-10-14 2:25PM EDT | 580.00 | 67.50 | 76.00 | 82.30 | 0.00 | - | 8 | 9 | 74.05% |
| RH211022C00595000 | 2021-09-28 9:30AM EDT | 595.00 | 105.39 | 59.80 | 67.90 | 0.00 | - | 1 | 1 | 66.26% |
| RH211022C00600000 | 2021-10-15 3:14PM EDT | 600.00 | 62.82 | 55.80 | 62.50 | +11.84 | +23.22% | 5 | 2 | 60.29% |
| RH211022C00605000 | 2021-10-15 9:46AM EDT | 605.00 | 53.23 | 50.40 | 58.10 | -20.77 | -28.07% | 1 | 1 | 59.53% |
| RH211022C00610000 | 2021-10-13 9:57AM EDT | 610.00 | 31.10 | 46.30 | 53.20 | 0.00 | - | - | 3 | 56.08% |
| RH211022C00615000 | 2021-10-14 10:13AM EDT | 615.00 | 29.30 | 41.80 | 48.20 | 0.00 | - | 2 | 4 | 52.09% |
| RH211022C00620000 | 2021-10-14 12:22PM EDT | 620.00 | 27.01 | 36.90 | 43.70 | 0.00 | - | 2 | 5 | 50.17% |
| RH211022C00625000 | 2021-10-14 1:14PM EDT | 625.00 | 25.00 | 33.60 | 39.10 | 0.00 | - | 1 | 2 | 47.57% |
| RH211022C00627500 | 2021-10-11 12:13PM EDT | 627.50 | 25.60 | 31.40 | 36.80 | 0.00 | - | - | 1 | 46.17% |
| RH211022C00630000 | 2021-10-15 3:54PM EDT | 630.00 | 32.20 | 29.80 | 34.60 | +5.50 | +20.60% | 42 | 7 | 45.08% |
| RH211022C00632500 | 2021-10-15 9:46AM EDT | 632.50 | 29.00 | 27.40 | 33.00 | +10.25 | +54.67% | 1 | 1 | 45.99% |
| RH211022C00635000 | 2021-10-14 1:25PM EDT | 635.00 | 17.35 | 25.10 | 30.50 | 0.00 | - | 1 | 8 | 43.65% |
| RH211022C00637500 | 2021-10-12 12:00PM EDT | 637.50 | 21.00 | 23.70 | 27.50 | 0.00 | - | - | 1 | 39.60% |
| RH211022C00640000 | 2021-10-15 3:54PM EDT | 640.00 | 24.40 | 21.30 | 25.30 | +10.70 | +78.10% | 50 | 15 | 38.20% |
| RH211022C00645000 | 2021-10-15 1:39PM EDT | 645.00 | 25.28 | 18.60 | 20.80 | +10.08 | +66.32% | 16 | 48 | 34.78% |
| RH211022C00650000 | 2021-10-15 1:05PM EDT | 650.00 | 23.40 | 15.50 | 17.80 | +9.60 | +69.57% | 6 | 13 | 35.27% |
| RH211022C00655000 | 2021-10-15 1:57PM EDT | 655.00 | 17.80 | 12.70 | 14.90 | +7.30 | +69.52% | 5 | 20 | 35.16% |
| RH211022C00660000 | 2021-10-15 3:44PM EDT | 660.00 | 11.60 | 9.70 | 11.70 | +3.40 | +41.46% | 38 | 116 | 33.37% |
| RH211022C00665000 | 2021-10-15 3:35PM EDT | 665.00 | 9.70 | 7.90 | 12.40 | +4.70 | +94.00% | 18 | 25 | 41.51% |
| RH211022C00670000 | 2021-10-15 3:38PM EDT | 670.00 | 7.00 | 6.20 | 7.30 | +1.90 | +37.25% | 811 | 126 | 32.63% |
| RH211022C00675000 | 2021-10-15 3:30PM EDT | 675.00 | 8.30 | 3.90 | 6.00 | +5.30 | +176.67% | 28 | 56 | 33.56% |
| RH211022C00680000 | 2021-10-15 3:53PM EDT | 680.00 | 3.77 | 2.40 | 4.10 | +0.77 | +25.67% | 79 | 20 | 31.65% |
| RH211022C00685000 | 2021-10-15 3:38PM EDT | 685.00 | 2.85 | 2.35 | 4.00 | +0.91 | +46.91% | 64 | 31 | 35.22% |
| RH211022C00690000 | 2021-10-15 3:38PM EDT | 690.00 | 2.10 | 1.70 | 2.60 | -0.15 | -6.67% | 34 | 15 | 33.22% |
| RH211022C00695000 | 2021-10-15 3:03PM EDT | 695.00 | 1.90 | 1.30 | 1.75 | +0.88 | +86.27% | 31 | 9 | 32.32% |
| RH211022C00700000 | 2021-10-15 3:42PM EDT | 700.00 | 1.05 | 1.00 | 1.50 | +0.25 | +31.25% | 139 | 26 | 33.88% |
| RH211022C00705000 | 2021-10-11 1:05PM EDT | 705.00 | 1.49 | 0.55 | 1.20 | +0.37 | +33.04% | 1 | 29 | 34.73% |
| RH211022C00710000 | 2021-10-15 1:25PM EDT | 710.00 | 1.41 | 0.15 | 1.40 | +0.16 | +12.80% | 10 | 6 | 38.86% |
| RH211022C00715000 | 2021-10-15 1:27PM EDT | 715.00 | 1.15 | 0.10 | 1.10 | -0.50 | -30.30% | 3 | 7 | 39.27% |
| RH211022C00720000 | 2021-10-07 1:14PM EDT | 720.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 10 | 12 | 50.12% |
| RH211022C00725000 | 2021-10-15 1:27PM EDT | 725.00 | 1.42 | 0.00 | 0.90 | -0.37 | -20.67% | 3 | 3 | 42.48% |
| RH211022C00730000 | 2021-10-15 11:03AM EDT | 730.00 | 1.70 | 0.00 | 3.30 | -0.69 | -28.87% | 2 | 7 | 51.25% |
| RH211022C00735000 | 2021-09-30 12:03PM EDT | 735.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 58.01% |
| RH211022C00740000 | 2021-10-15 12:15PM EDT | 740.00 | 2.32 | 0.00 | 4.50 | +0.37 | +18.97% | 10 | 2 | 60.64% |
| RH211022C00745000 | 2021-09-29 11:32AM EDT | 745.00 | 8.00 | 0.00 | 4.40 | 0.00 | - | 2 | 93 | 62.88% |
| RH211022C00750000 | 2021-10-15 9:49AM EDT | 750.00 | 2.15 | 0.00 | 4.40 | +1.97 | +1,094.44% | 1 | 38 | 65.42% |
| RH211022C00755000 | 2021-10-15 9:49AM EDT | 755.00 | 2.24 | 0.00 | 4.40 | -3.52 | -61.11% | 1 | 40 | 67.91% |
| RH211022C00760000 | 2021-10-07 10:55AM EDT | 760.00 | 2.43 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 70.36% |
| RH211022C00765000 | 2021-10-11 9:35AM EDT | 765.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 72.79% |
| RH211022C00770000 | 2021-10-07 10:55AM EDT | 770.00 | 2.38 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 75.17% |
| RH211022C00775000 | 2021-10-15 9:57AM EDT | 775.00 | 0.10 | 0.05 | 4.40 | -0.85 | -89.47% | 1 | 41 | 77.72% |
| RH211022C00780000 | 2021-09-09 2:55PM EDT | 780.00 | 18.00 | 0.00 | 3.80 | 0.00 | - | - | 1 | 77.34% |
| RH211022C00790000 | 2021-10-12 10:23AM EDT | 790.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 71.90% |
| RH211022C00795000 | 2021-09-20 12:03AM EDT | 795.00 | 6.70 | 0.00 | 4.40 | 0.00 | - | - | 4 | 86.65% |
| RH211022C00800000 | 2021-10-12 10:23AM EDT | 800.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 88.86% |
| RH211022C00805000 | 2021-10-12 10:23AM EDT | 805.00 | 0.05 | - | 4.30 | 0.00 | - | - | 2 | 106.32% |
| RH211022C00810000 | 2021-09-22 1:36PM EDT | 810.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 187 | 17 | 93.19% |
| RH211022C00820000 | 2021-09-28 1:34PM EDT | 820.00 | 2.72 | 0.00 | 0.60 | 0.00 | - | 3 | 75 | 70.07% |
| RH211022C00830000 | 2021-10-01 1:41PM EDT | 830.00 | 2.89 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 101.12% |
| RH211022C00840000 | 2021-10-12 10:24AM EDT | 840.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 105.16% |
| RH211022C00850000 | 2021-09-20 10:01AM EDT | 850.00 | 2.46 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 109.13% |
| RH211022C00860000 | 2021-10-01 1:42PM EDT | 860.00 | 2.83 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 113.04% |
| RH211022C00870000 | 2021-10-01 1:42PM EDT | 870.00 | 2.88 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 116.85% |
| RH211022C00880000 | 2021-09-20 10:01AM EDT | 880.00 | 2.38 | 0.00 | 4.30 | 0.00 | - | - | 15 | 120.59% |
| RH211022C00890000 | 2021-09-20 10:01AM EDT | 890.00 | 2.33 | 0.00 | 4.30 | 0.00 | - | - | 18 | 124.27% |
| RH211022C00960000 | 2021-09-28 1:34PM EDT | 960.00 | 1.06 | 0.00 | 4.30 | 0.00 | - | 6 | 150 | 148.34% |
| RH211022C00970000 | 2021-10-01 1:41PM EDT | 970.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 151.59% |
| RH211022C00980000 | 2021-10-01 1:41PM EDT | 980.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 154.76% |
| RH211022C01000000 | 2021-10-01 1:42PM EDT | 1,000.00 | 1.48 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 160.96% |
| RH211022C01010000 | 2021-10-01 1:42PM EDT | 1,010.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 164.01% |
Ventaspara22 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH211022P00420000 | 2021-09-30 3:52PM EDT | 420.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 1 | 185.47% |
| RH211022P00465000 | 2021-10-13 10:09AM EDT | 465.00 | 0.50 | - | 4.30 | 0.00 | - | - | 5 | 173.25% |
| RH211022P00470000 | 2021-10-13 10:09AM EDT | 470.00 | 0.50 | - | 4.30 | 0.00 | - | - | 5 | 168.96% |
| RH211022P00475000 | 2021-10-13 10:09AM EDT | 475.00 | 0.50 | - | 4.30 | 0.00 | - | - | 5 | 164.70% |
| RH211022P00480000 | 2021-10-13 9:53AM EDT | 480.00 | 0.50 | - | 4.30 | 0.00 | - | - | 7 | 160.45% |
| RH211022P00485000 | 2021-10-13 10:09AM EDT | 485.00 | 0.50 | - | 4.30 | 0.00 | - | - | 5 | 156.25% |
| RH211022P00490000 | 2021-10-13 9:53AM EDT | 490.00 | 0.50 | - | 4.30 | 0.00 | - | - | 5 | 152.08% |
| RH211022P00495000 | 2021-10-13 9:53AM EDT | 495.00 | 0.50 | - | 4.30 | 0.00 | - | - | 5 | 147.94% |
| RH211022P00500000 | 2021-10-13 9:51AM EDT | 500.00 | 0.50 | - | 0.60 | 0.00 | - | - | 8 | 98.00% |
| RH211022P00510000 | 2021-10-13 9:52AM EDT | 510.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 115.67% |
| RH211022P00520000 | 2021-09-17 9:30AM EDT | 520.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH211022P00530000 | 2021-10-13 12:41PM EDT | 530.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 8 | 9 | 80.42% |
| RH211022P00540000 | 2021-09-27 2:25PM EDT | 540.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 94.31% |
| RH211022P00550000 | 2021-10-12 3:53PM EDT | 550.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 87.32% |
| RH211022P00560000 | 2021-09-29 9:51AM EDT | 560.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 80.37% |
| RH211022P00570000 | 2021-10-14 2:12PM EDT | 570.00 | 0.44 | 0.00 | 4.40 | 0.00 | - | 2 | 11 | 73.87% |
| RH211022P00575000 | 2021-10-12 10:12AM EDT | 575.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | - | 5 | 70.40% |
| RH211022P00580000 | 2021-10-15 12:28PM EDT | 580.00 | 1.65 | 0.00 | 2.35 | +1.20 | +266.67% | 8 | 73 | 57.97% |
| RH211022P00585000 | 2021-10-13 11:10AM EDT | 585.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 50.05% |
| RH211022P00590000 | 2021-10-15 12:28PM EDT | 590.00 | 1.75 | 0.00 | 3.50 | +0.88 | +101.15% | 2 | 76 | 56.65% |
| RH211022P00595000 | 2021-10-14 11:42AM EDT | 595.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 3 | 45 | 57.53% |
| RH211022P00600000 | 2021-10-15 2:47PM EDT | 600.00 | 0.35 | 0.00 | 0.75 | -0.60 | -63.16% | 20 | 53 | 41.24% |
| RH211022P00605000 | 2021-10-14 11:29AM EDT | 605.00 | 2.27 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 40.71% |
| RH211022P00610000 | 2021-10-15 2:02PM EDT | 610.00 | 0.60 | 0.10 | 0.75 | -1.40 | -70.00% | 11 | 40 | 35.30% |
| RH211022P00615000 | 2021-10-15 10:32AM EDT | 615.00 | 0.85 | 0.70 | 1.25 | -2.75 | -76.39% | 273 | 35 | 36.41% |
| RH211022P00620000 | 2021-10-15 2:39PM EDT | 620.00 | 1.15 | 1.05 | 1.60 | -2.15 | -65.15% | 189 | 87 | 35.43% |
| RH211022P00622500 | 2021-10-15 12:18PM EDT | 622.50 | 0.85 | 1.40 | 1.75 | -4.95 | -85.34% | 1 | 2 | 34.58% |
| RH211022P00625000 | 2021-10-15 12:18PM EDT | 625.00 | 1.02 | 1.25 | 2.10 | -3.49 | -77.38% | 8 | 48 | 34.72% |
| RH211022P00627500 | 2021-10-14 1:15PM EDT | 627.50 | 6.20 | 1.45 | 2.85 | 0.00 | - | 1 | 5 | 36.46% |
| RH211022P00630000 | 2021-10-15 1:27PM EDT | 630.00 | 2.28 | 1.70 | 2.85 | -2.74 | -54.58% | 14 | 30 | 34.50% |
| RH211022P00632500 | 2021-10-13 10:04AM EDT | 632.50 | 13.66 | 1.70 | 3.20 | 0.00 | - | 2 | 9 | 34.00% |
| RH211022P00635000 | 2021-10-15 3:05PM EDT | 635.00 | 2.85 | 2.90 | 4.10 | -6.95 | -70.92% | 4 | 34 | 35.42% |
| RH211022P00637500 | 2021-10-15 3:10PM EDT | 637.50 | 3.30 | 2.80 | 4.90 | -11.10 | -77.08% | 4 | 3 | 36.08% |
| RH211022P00640000 | 2021-10-15 3:58PM EDT | 640.00 | 4.70 | 4.00 | 4.80 | -3.24 | -40.81% | 44 | 42 | 33.45% |
| RH211022P00645000 | 2021-10-15 1:29PM EDT | 645.00 | 4.60 | 5.20 | 7.20 | -6.40 | -58.18% | 10 | 66 | 36.22% |
| RH211022P00647500 | 2021-10-12 11:16AM EDT | 647.50 | 17.19 | 4.80 | 7.50 | 0.00 | - | - | 8 | 34.47% |
| RH211022P00650000 | 2021-10-15 3:06PM EDT | 650.00 | 6.80 | 6.70 | 8.80 | -4.10 | -37.61% | 34 | 188 | 35.48% |
| RH211022P00655000 | 2021-10-15 11:33AM EDT | 655.00 | 7.20 | 8.70 | 10.40 | -14.00 | -66.04% | 14 | 10 | 33.97% |
| RH211022P00660000 | 2021-10-15 3:52PM EDT | 660.00 | 10.98 | 11.10 | 13.00 | -7.01 | -38.97% | 43 | 13 | 34.39% |
| RH211022P00665000 | 2021-10-15 2:05PM EDT | 665.00 | 11.00 | 13.60 | 16.10 | -9.30 | -45.81% | 3 | 7 | 35.33% |
| RH211022P00670000 | 2021-10-15 2:02PM EDT | 670.00 | 13.00 | 16.60 | 19.50 | -9.53 | -42.30% | 5 | 24 | 36.31% |
| RH211022P00675000 | 2021-10-14 3:47PM EDT | 675.00 | 26.33 | 20.20 | 22.60 | 0.00 | - | 6 | 17 | 35.63% |
| RH211022P00680000 | 2021-10-15 3:59PM EDT | 680.00 | 24.70 | 23.40 | 26.10 | -16.37 | -39.86% | 12 | 6 | 35.29% |
| RH211022P00685000 | 2021-10-11 9:48AM EDT | 685.00 | 39.74 | 25.20 | 31.80 | 0.00 | - | 2 | 9 | 41.78% |
| RH211022P00690000 | 2021-10-15 3:14PM EDT | 690.00 | 29.57 | 29.30 | 36.30 | -13.43 | -31.23% | 2 | 16 | 44.03% |
| RH211022P00695000 | 2021-09-28 2:43PM EDT | 695.00 | 29.90 | 34.20 | 40.70 | 0.00 | - | 3 | 8 | 45.57% |
| RH211022P00700000 | 2021-10-15 3:48PM EDT | 700.00 | 41.58 | 38.50 | 46.00 | -5.92 | -12.46% | 11 | 62 | 50.33% |
| RH211022P00705000 | 2021-10-11 3:41PM EDT | 705.00 | 64.37 | 43.40 | 50.40 | 0.00 | - | 30 | 3 | 51.40% |
| RH211022P00710000 | 2021-10-15 1:25PM EDT | 710.00 | 44.23 | 48.70 | 55.70 | -23.67 | -34.86% | 5 | 33 | 56.02% |
| RH211022P00720000 | 2021-10-15 3:48PM EDT | 720.00 | 60.86 | 57.90 | 65.70 | -6.07 | -9.07% | 8 | 63 | 62.54% |
| RH211022P00725000 | 2021-09-20 12:03AM EDT | 725.00 | 61.00 | 63.00 | 70.70 | 0.00 | - | - | 3 | 65.67% |
| RH211022P00730000 | 2021-10-04 9:30AM EDT | 730.00 | 89.70 | 67.90 | 75.70 | 0.00 | - | - | 1 | 68.76% |
| RH211022P00745000 | 2021-10-07 10:15AM EDT | 745.00 | 99.00 | 82.60 | 90.60 | 0.00 | - | - | 1 | 77.15% |
© 2021 Verizon Media. Todos los derechos reservados.
