Mercados españoles cerrados en 4 hrs 1 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
265,71+11,45 (+4,50%)
Al cierre: 04:00PM EDT
265,00 -0,71 (-0,27%)
Antes de la apertura: 04:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH221007C002225002022-09-26 1:43PM EDT222.5022.800.000.000.00--10.00%
RH221007C002250002022-09-26 3:17PM EDT225.0022.000.000.000.00--10.00%
RH221007C002275002022-09-26 2:49PM EDT227.5021.200.000.000.00--10.00%
RH221007C002300002022-09-27 1:02PM EDT230.0021.100.000.000.00--10.00%
RH221007C002350002022-09-30 10:41AM EDT235.0017.410.000.000.00-370.00%
RH221007C002400002022-10-03 1:54PM EDT240.0017.100.000.000.00-3130.00%
RH221007C002425002022-09-30 11:01AM EDT242.5012.710.000.000.00-15210.00%
RH221007C002450002022-10-04 9:42AM EDT245.0018.900.000.000.00-2180.00%
RH221007C002475002022-10-03 2:28PM EDT247.5012.200.000.000.00-10290.00%
RH221007C002500002022-10-04 3:35PM EDT250.0018.100.000.000.00-9670.00%
RH221007C002525002022-10-04 1:27PM EDT252.5015.600.000.000.00-1340.00%
RH221007C002550002022-10-04 2:50PM EDT255.0014.000.000.000.00-6440.00%
RH221007C002575002022-10-04 2:29PM EDT257.5011.690.000.000.00-17410.00%
RH221007C002600002022-10-04 1:26PM EDT260.009.600.000.000.00-351190.00%
RH221007C002625002022-10-04 1:24PM EDT262.507.300.000.000.00-13340.00%
RH221007C002650002022-10-04 3:53PM EDT265.005.900.000.000.00-29580.00%
RH221007C002675002022-10-04 3:59PM EDT267.504.800.000.000.00-23411.56%
RH221007C002700002022-10-04 3:49PM EDT270.003.900.000.000.00-57983.13%
RH221007C002725002022-10-04 3:37PM EDT272.503.300.000.000.00-4346.25%
RH221007C002750002022-10-04 3:49PM EDT275.002.200.000.000.00-801376.25%
RH221007C002775002022-10-04 11:31AM EDT277.501.850.000.000.00-71412.50%
RH221007C002800002022-10-04 2:07PM EDT280.001.300.000.000.00-399312.50%
RH221007C002825002022-10-04 1:25PM EDT282.500.810.000.000.00-174312.50%
RH221007C002850002022-10-04 11:59AM EDT285.000.850.000.000.00-308412.50%
RH221007C002875002022-10-04 3:52PM EDT287.500.400.000.000.00-10625.00%
RH221007C002900002022-10-04 2:53PM EDT290.000.390.000.000.00-82625.00%
RH221007C002950002022-10-04 11:03AM EDT295.000.200.000.000.00-12625.00%
RH221007C003000002022-10-04 1:25PM EDT300.000.110.000.000.00-315225.00%
RH221007C003050002022-09-28 12:43PM EDT305.000.330.000.000.00-111925.00%
RH221007C003100002022-09-27 3:08PM EDT310.000.350.000.000.00-3425.00%
RH221007C003150002022-09-21 1:27PM EDT315.000.950.000.000.00-1450.00%
RH221007C003250002022-09-21 3:45PM EDT325.000.600.000.000.00-2350.00%
RH221007C003300002022-09-30 3:30PM EDT330.000.050.000.000.00-41550.00%
RH221007C003400002022-09-09 3:02PM EDT340.001.000.000.000.00-4050.00%
RH221007C003500002022-09-01 3:42PM EDT350.001.250.001.150.00--1164.55%
RH221007C003800002022-08-29 10:31AM EDT380.001.000.000.800.00--0191.80%
RH221007C004000002022-09-22 2:02PM EDT400.000.100.000.000.00-101150.00%
RH221007C004100002022-09-30 10:25AM EDT410.000.040.000.000.00-1081350.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH221007P001500002022-10-03 10:46AM EDT150.000.010.000.000.00-3521050.00%
RH221007P001600002022-09-26 2:50PM EDT160.000.050.000.000.00-5750.00%
RH221007P001650002022-09-26 10:04AM EDT165.000.050.000.000.00--550.00%
RH221007P001700002022-08-26 3:38PM EDT170.001.150.001.500.00-63273.83%
RH221007P001800002022-09-20 3:04PM EDT180.000.450.000.000.00-15850.00%
RH221007P001900002022-09-30 3:42PM EDT190.000.120.000.000.00-132050.00%
RH221007P001950002022-09-07 11:08AM EDT195.003.500.000.000.00--150.00%
RH221007P002000002022-09-30 2:55PM EDT200.000.200.000.000.00-415550.00%
RH221007P002050002022-10-04 9:59AM EDT205.000.100.000.000.00-12850.00%
RH221007P002100002022-10-04 3:55PM EDT210.000.100.000.000.00-54650.00%
RH221007P002150002022-10-03 12:50PM EDT215.000.250.000.000.00-11250.00%
RH221007P002200002022-10-04 10:00AM EDT220.000.050.000.000.00-15650.00%
RH221007P002225002022-10-03 2:47PM EDT222.500.450.000.000.00-43050.00%
RH221007P002250002022-10-04 3:43PM EDT225.000.110.000.000.00-156450.00%
RH221007P002275002022-10-03 3:46PM EDT227.500.600.000.000.00-1850.00%
RH221007P002300002022-10-04 2:37PM EDT230.000.200.000.000.00-275625.00%
RH221007P002325002022-10-03 2:29PM EDT232.501.000.000.000.00-2425.00%
RH221007P002350002022-10-04 11:44AM EDT235.000.400.000.000.00-8711325.00%
RH221007P002375002022-10-03 10:27AM EDT237.502.700.000.000.00-3525.00%
RH221007P002400002022-10-04 12:10PM EDT240.000.620.000.000.00-42025.00%
RH221007P002425002022-10-04 3:51PM EDT242.500.600.000.000.00-111525.00%
RH221007P002450002022-10-04 3:54PM EDT245.000.800.000.000.00-33025.00%
RH221007P002475002022-10-04 10:27AM EDT247.501.950.000.000.00-34412.50%
RH221007P002500002022-10-04 3:49PM EDT250.001.250.000.000.00-95712.50%
RH221007P002525002022-10-04 1:54PM EDT252.501.670.000.000.00-45612.50%
RH221007P002550002022-10-04 1:55PM EDT255.002.030.000.000.00-33812.50%
RH221007P002575002022-10-03 3:02PM EDT257.507.400.000.000.00-11216.25%
RH221007P002600002022-10-04 11:21AM EDT260.003.550.000.000.00-33596.25%
RH221007P002625002022-10-04 1:55PM EDT262.503.930.000.000.00-953.13%
RH221007P002650002022-10-04 2:15PM EDT265.004.650.000.000.00-680.78%
RH221007P002675002022-10-04 12:58PM EDT267.506.180.000.000.00-250.00%
RH221007P002700002022-10-04 1:25PM EDT270.008.400.000.000.00-1190.00%
RH221007P002725002022-09-28 3:11PM EDT272.5017.100.000.000.00-120.00%
RH221007P002750002022-10-04 3:59PM EDT275.0011.200.000.000.00-460.00%
RH221007P002775002022-09-30 3:39PM EDT277.5030.220.000.000.00-110.00%
RH221007P002800002022-09-27 10:14AM EDT280.0031.640.000.000.00-130.00%
RH221007P002900002022-09-12 10:15AM EDT290.0017.000.000.000.00--10.00%
RH221007P003000002022-09-30 3:12PM EDT300.0051.350.000.000.00-2520.00%
RH221007P003050002022-09-28 10:37AM EDT305.0051.110.000.000.00--00.00%
RH221007P003100002022-09-22 9:42AM EDT310.0060.500.000.000.00-4150.00%
RH221007P003300002022-09-29 10:32AM EDT330.0079.320.000.000.00--00.00%
RH221007P003600002022-09-09 9:35AM EDT360.0092.000.000.000.00-100.00%
RH221007P003800002022-09-22 1:36PM EDT380.00131.320.000.000.00--00.00%