Mercados españoles abiertos en 4 hrs 39 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
37.940,99 -20,81 (-0,05%) Dólar/Euro
1,0675 0,0000 (-0,00%) Petróleo Brent
87,47 +0,18 (+0,21%) Bitcoin EUR
57.699,34 -2.234,99 (-3,73%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240419C00195000 | 2024-03-04 12:08PM EDT | 195.00 | 81.00 | 101.30 | 108.90 | 0.00 | - | 1 | 1 | 1,258.25% |
| RH240419C00230000 | 2024-04-16 3:59PM EDT | 230.00 | 14.50 | 13.40 | 15.40 | 0.00 | - | 2 | 4 | 66.11% |
| RH240419C00235000 | 2024-04-17 11:42AM EDT | 235.00 | 11.50 | 6.70 | 11.50 | +1.50 | +15.00% | 2 | 8 | 87.43% |
| RH240419C00240000 | 2024-04-17 3:58PM EDT | 240.00 | 6.10 | 5.70 | 6.40 | -0.69 | -10.16% | 25 | 14 | 54.69% |
| RH240419C00242500 | 2024-04-17 3:59PM EDT | 242.50 | 4.70 | 4.40 | 4.80 | -0.80 | -14.55% | 798 | 763 | 55.08% |
| RH240419C00250000 | 2024-04-17 3:58PM EDT | 250.00 | 1.70 | 1.55 | 1.75 | -0.65 | -27.66% | 296 | 153 | 55.32% |
| RH240419C00252500 | 2024-04-17 3:46PM EDT | 252.50 | 1.45 | 1.00 | 1.25 | -0.69 | -32.24% | 556 | 202 | 56.01% |
| RH240419C00255000 | 2024-04-17 3:22PM EDT | 255.00 | 1.00 | 0.65 | 0.85 | -0.30 | -23.08% | 40 | 179 | 56.69% |
| RH240419C00257500 | 2024-04-17 2:42PM EDT | 257.50 | 0.90 | 0.40 | 0.65 | -0.05 | -5.26% | 32 | 67 | 58.45% |
| RH240419C00260000 | 2024-04-17 3:40PM EDT | 260.00 | 0.36 | 0.25 | 0.40 | -0.34 | -48.57% | 133 | 638 | 58.50% |
| RH240419C00262500 | 2024-04-17 11:35AM EDT | 262.50 | 0.35 | 0.15 | 0.30 | -0.19 | -35.19% | 29 | 114 | 60.25% |
| RH240419C00265000 | 2024-04-17 2:15PM EDT | 265.00 | 0.19 | 0.05 | 0.20 | -0.16 | -45.71% | 12 | 115 | 59.57% |
| RH240419C00267500 | 2024-04-17 12:46PM EDT | 267.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 52 | 158 | 60.16% |
| RH240419C00270000 | 2024-04-17 3:56PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 358 | 963 | 61.72% |
| RH240419C00272500 | 2024-04-17 3:32PM EDT | 272.50 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 7 | 53 | 70.12% |
| RH240419C00275000 | 2024-04-17 2:36PM EDT | 275.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2 | 240 | 75.00% |
| RH240419C00277500 | 2024-04-17 3:24PM EDT | 277.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 1 | 528 | 75.39% |
| RH240419C00280000 | 2024-04-17 3:18PM EDT | 280.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 51 | 392 | 84.38% |
| RH240419C00282500 | 2024-04-16 11:35AM EDT | 282.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 22 | 570 | 84.38% |
| RH240419C00285000 | 2024-04-17 1:14PM EDT | 285.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 103 | 233 | 93.36% |
| RH240419C00287500 | 2024-04-17 11:35AM EDT | 287.50 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 244 | 129 | 92.97% |
| RH240419C00290000 | 2024-04-17 11:36AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 209 | 563 | 89.84% |
| RH240419C00292500 | 2024-04-16 9:52AM EDT | 292.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 104 | 101.56% |
| RH240419C00295000 | 2024-04-17 2:57PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 171 | 97.66% |
| RH240419C00297500 | 2024-04-16 3:47PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 101.56% |
| RH240419C00300000 | 2024-04-16 12:08PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 287 | 105.47% |
| RH240419C00305000 | 2024-04-16 9:40AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 112.50% |
| RH240419C00307500 | 2024-04-16 11:08AM EDT | 307.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 157.42% |
| RH240419C00310000 | 2024-04-16 12:47PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 312 | 120.31% |
| RH240419C00312500 | 2024-04-11 2:14PM EDT | 312.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 3 | 166.41% |
| RH240419C00315000 | 2024-04-10 11:48AM EDT | 315.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 95 | 126.56% |
| RH240419C00317500 | 2024-04-11 1:36PM EDT | 317.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 2 | 179.79% |
| RH240419C00320000 | 2024-04-15 10:00AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 473 | 133.59% |
| RH240419C00322500 | 2024-04-11 3:59PM EDT | 322.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 390 | 137.50% |
| RH240419C00325000 | 2024-04-12 10:56AM EDT | 325.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 39 | 192.77% |
| RH240419C00330000 | 2024-04-16 3:17PM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 146.88% |
| RH240419C00335000 | 2024-04-10 1:49PM EDT | 335.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 53 | 209.38% |
| RH240419C00340000 | 2024-04-11 11:34AM EDT | 340.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 112 | 200 | 171.88% |
| RH240419C00345000 | 2024-04-11 3:58PM EDT | 345.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 251 | 225.20% |
| RH240419C00350000 | 2024-04-12 9:34AM EDT | 350.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 531 | 171.88% |
| RH240419C00355000 | 2024-04-12 9:53AM EDT | 355.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 12 | 52 | 240.43% |
| RH240419C00360000 | 2024-04-08 11:52AM EDT | 360.00 | 0.78 | 0.00 | 0.65 | 0.00 | - | 5 | 99 | 247.66% |
| RH240419C00365000 | 2024-04-12 3:54PM EDT | 365.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 190.63% |
| RH240419C00370000 | 2024-04-12 12:19PM EDT | 370.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 149 | 262.11% |
| RH240419C00375000 | 2024-04-12 3:54PM EDT | 375.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 201.56% |
| RH240419C00380000 | 2024-04-08 1:37PM EDT | 380.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 6 | 158 | 206.25% |
| RH240419C00385000 | 2024-04-16 9:30AM EDT | 385.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 212.50% |
| RH240419C00390000 | 2024-04-08 1:16PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 148 | 232.03% |
| RH240419C00400000 | 2024-04-10 2:01PM EDT | 400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 242 | 242.97% |
| RH240419C00410000 | 2024-04-10 2:01PM EDT | 410.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 253.91% |
| RH240419C00420000 | 2024-04-04 3:32PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 45 | 264.06% |
| RH240419C00430000 | 2024-04-04 9:56AM EDT | 430.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 313.28% |
| RH240419C00440000 | 2024-04-03 2:24PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 59 | 283.59% |
| RH240419C00450000 | 2024-04-03 10:12AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 869 | 275.00% |
| RH240419C00460000 | 2024-04-16 11:08AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 479 | 284.38% |
Opciones de ventapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240419P00130000 | 2024-03-27 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 627 | 1,154 | 296.88% |
| RH240419P00150000 | 2024-03-28 10:59AM EDT | 150.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 318.55% |
| RH240419P00170000 | 2024-03-18 11:00AM EDT | 170.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 191.41% |
| RH240419P00175000 | 2024-03-07 3:15PM EDT | 175.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | 4 | 24 | 227.93% |
| RH240419P00180000 | 2024-04-02 12:41PM EDT | 180.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 2 | 82 | 247.07% |
| RH240419P00185000 | 2024-03-27 3:13PM EDT | 185.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 226.95% |
| RH240419P00190000 | 2024-04-02 12:43PM EDT | 190.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 208.79% |
| RH240419P00195000 | 2024-03-28 9:52AM EDT | 195.00 | 0.18 | 0.00 | 1.55 | 0.00 | - | 8 | 0 | 192.19% |
| RH240419P00200000 | 2024-04-12 1:07PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 129.30% |
| RH240419P00205000 | 2024-04-15 3:48PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 99.22% |
| RH240419P00210000 | 2024-04-16 3:33PM EDT | 210.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 86.72% |
| RH240419P00215000 | 2024-04-17 12:19PM EDT | 215.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 46 | 82.23% |
| RH240419P00220000 | 2024-04-17 1:17PM EDT | 220.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 1 | 686 | 69.14% |
| RH240419P00225000 | 2024-04-17 11:35AM EDT | 225.00 | 0.29 | 0.10 | 0.25 | -0.21 | -42.00% | 7 | 611 | 61.91% |
| RH240419P00227500 | 2024-04-17 10:09AM EDT | 227.50 | 0.35 | 0.25 | 0.35 | -0.28 | -44.44% | 1 | 35 | 61.33% |
| RH240419P00230000 | 2024-04-17 2:41PM EDT | 230.00 | 0.36 | 0.35 | 0.50 | -0.94 | -72.31% | 27 | 201 | 58.35% |
| RH240419P00232500 | 2024-04-17 10:28AM EDT | 232.50 | 0.80 | 0.60 | 0.80 | -0.65 | -44.83% | 15 | 41 | 57.91% |
| RH240419P00235000 | 2024-04-17 3:56PM EDT | 235.00 | 1.06 | 0.95 | 1.25 | -0.94 | -47.00% | 31 | 336 | 57.37% |
| RH240419P00237500 | 2024-04-17 3:21PM EDT | 237.50 | 1.30 | 1.55 | 1.80 | -1.43 | -52.38% | 29 | 56 | 57.01% |
| RH240419P00240000 | 2024-04-17 3:50PM EDT | 240.00 | 2.40 | 2.35 | 2.55 | -1.20 | -33.33% | 40 | 505 | 56.64% |
| RH240419P00242500 | 2024-04-17 3:21PM EDT | 242.50 | 2.85 | 3.30 | 3.60 | -1.75 | -38.04% | 19 | 77 | 56.20% |
| RH240419P00245000 | 2024-04-17 1:57PM EDT | 245.00 | 4.00 | 4.50 | 4.90 | -1.10 | -21.57% | 78 | 316 | 55.91% |
| RH240419P00247500 | 2024-04-17 12:08PM EDT | 247.50 | 6.10 | 5.90 | 6.40 | -2.80 | -31.46% | 8 | 63 | 54.93% |
| RH240419P00250000 | 2024-04-17 3:55PM EDT | 250.00 | 7.70 | 7.60 | 8.20 | -1.49 | -16.21% | 41 | 384 | 55.01% |
| RH240419P00252500 | 2024-04-17 1:16PM EDT | 252.50 | 9.00 | 9.30 | 10.50 | -2.60 | -22.41% | 18 | 75 | 56.10% |
| RH240419P00255000 | 2024-04-17 3:55PM EDT | 255.00 | 12.10 | 11.40 | 12.40 | +0.20 | +1.68% | 24 | 154 | 53.66% |
| RH240419P00257500 | 2024-04-17 1:43PM EDT | 257.50 | 13.80 | 13.40 | 14.90 | -2.16 | -13.53% | 8 | 22 | 53.71% |
| RH240419P00260000 | 2024-04-17 12:42PM EDT | 260.00 | 16.00 | 15.60 | 17.80 | -1.21 | -7.03% | 41 | 273 | 62.50% |
| RH240419P00262500 | 2024-04-17 12:45PM EDT | 262.50 | 17.81 | 15.00 | 20.00 | -2.56 | -12.57% | 4 | 17 | 92.58% |
| RH240419P00265000 | 2024-04-17 2:09PM EDT | 265.00 | 19.86 | 18.10 | 22.80 | -0.44 | -2.17% | 5 | 151 | 107.62% |
| RH240419P00267500 | 2024-04-17 9:51AM EDT | 267.50 | 22.00 | 21.10 | 25.70 | -4.94 | -18.34% | 1 | 52 | 124.66% |
| RH240419P00270000 | 2024-04-17 9:37AM EDT | 270.00 | 24.00 | 22.50 | 28.20 | -3.50 | -12.73% | 1 | 172 | 132.57% |
| RH240419P00272500 | 2024-04-17 3:41PM EDT | 272.50 | 28.21 | 25.50 | 30.60 | -2.79 | -9.00% | 2 | 72 | 137.94% |
| RH240419P00275000 | 2024-04-17 3:13PM EDT | 275.00 | 30.85 | 28.50 | 33.30 | -2.70 | -8.05% | 8 | 19 | 150.20% |
| RH240419P00277500 | 2024-04-11 2:35PM EDT | 277.50 | 13.00 | 30.70 | 37.50 | 0.00 | - | 19 | 29 | 101.27% |
| RH240419P00280000 | 2024-04-17 3:28PM EDT | 280.00 | 37.20 | 32.70 | 38.80 | -2.30 | -5.82% | 524 | 142 | 176.71% |
| RH240419P00282500 | 2024-04-17 2:45PM EDT | 282.50 | 35.10 | 35.60 | 41.40 | +7.10 | +25.36% | 203 | 36 | 186.38% |
| RH240419P00285000 | 2024-04-17 3:28PM EDT | 285.00 | 42.20 | 37.70 | 43.60 | +10.14 | +31.63% | 4 | 1 | 186.43% |
| RH240419P00287500 | 2024-04-16 10:43AM EDT | 287.50 | 44.07 | 40.70 | 45.60 | 0.00 | - | 2 | 0 | 180.27% |
| RH240419P00290000 | 2024-04-17 2:51PM EDT | 290.00 | 47.30 | 42.60 | 48.30 | -1.12 | -2.31% | 13 | 3 | 192.33% |
| RH240419P00292500 | 2024-04-17 2:51PM EDT | 292.50 | 44.40 | 45.70 | 50.70 | -2.50 | -5.33% | 8 | 2 | 196.09% |
| RH240419P00295000 | 2024-04-17 3:15PM EDT | 295.00 | 52.10 | 48.00 | 54.10 | -1.44 | -2.69% | 4 | 1 | 226.03% |
| RH240419P00297500 | 2024-04-17 2:02PM EDT | 297.50 | 55.10 | 51.20 | 55.60 | +11.33 | +25.89% | 47 | 11 | 205.81% |
| RH240419P00300000 | 2024-04-17 2:02PM EDT | 300.00 | 52.90 | 52.50 | 59.70 | -6.28 | -10.61% | 53 | 12 | 253.64% |
| RH240419P00305000 | 2024-04-17 3:15PM EDT | 305.00 | 62.30 | 58.50 | 63.30 | +19.10 | +44.21% | 4 | 1 | 229.93% |
| RH240419P00310000 | 2024-04-17 2:29PM EDT | 310.00 | 60.90 | 63.10 | 68.40 | +3.65 | +6.38% | 110 | 28 | 244.73% |
| RH240419P00315000 | 2024-04-04 10:41AM EDT | 315.00 | 21.50 | 68.30 | 73.40 | 0.00 | - | 1 | 0 | 256.20% |
| RH240419P00320000 | 2024-04-17 3:15PM EDT | 320.00 | 72.20 | 72.40 | 78.30 | +16.70 | +30.09% | 4 | 1 | 264.16% |
| RH240419P00325000 | 2024-04-10 3:56PM EDT | 325.00 | 67.10 | 78.70 | 83.30 | 0.00 | - | 280 | 0 | 275.00% |
| RH240419P00330000 | 2024-04-16 1:30PM EDT | 330.00 | 89.00 | 82.50 | 88.50 | 0.00 | - | 1 | 15 | 292.04% |
| RH240419P00335000 | 2024-04-16 10:18AM EDT | 335.00 | 89.95 | 88.60 | 93.30 | 0.00 | - | 2 | 0 | 295.70% |
| RH240419P00340000 | 2024-04-11 3:16PM EDT | 340.00 | 71.10 | 92.60 | 98.40 | 0.00 | - | 4 | 0 | 309.18% |
| RH240419P00345000 | 2024-04-12 10:22AM EDT | 345.00 | 86.49 | 97.90 | 103.30 | 0.00 | - | 1 | 0 | 315.53% |
| RH240419P00350000 | 2024-04-04 3:35PM EDT | 350.00 | 65.95 | 102.50 | 108.30 | 0.00 | - | 1 | 0 | 325.05% |
| RH240419P00355000 | 2024-04-03 9:51AM EDT | 355.00 | 54.28 | 108.60 | 113.60 | 0.00 | - | 1 | 0 | 345.02% |
| RH240419P00360000 | 2024-04-10 2:04PM EDT | 360.00 | 96.70 | 112.50 | 118.40 | 0.00 | - | 1 | 0 | 347.17% |
| RH240419P00365000 | 2024-04-01 10:26AM EDT | 365.00 | 27.40 | 117.90 | 123.80 | 0.00 | - | - | 0 | 370.36% |
| RH240419P00370000 | 2024-04-02 9:36AM EDT | 370.00 | 50.00 | 124.20 | 128.30 | 0.00 | - | 2 | 0 | 361.23% |
| RH240419P00375000 | 2024-04-03 1:14PM EDT | 375.00 | 73.30 | 128.50 | 134.70 | 0.00 | - | 8 | 0 | 269.73% |
| RH240419P00380000 | 2024-04-10 12:13PM EDT | 380.00 | 114.00 | 133.90 | 139.30 | 0.00 | - | 2 | 0 | 276.56% |
| RH240419P00390000 | 2024-04-01 12:47PM EDT | 390.00 | 56.00 | 143.20 | 149.40 | 0.00 | - | 2 | 0 | 221.88% |
| RH240419P00400000 | 2024-04-01 11:23AM EDT | 400.00 | 63.00 | 153.00 | 159.40 | 0.00 | - | 1 | 0 | 450.78% |
| RH240419P00410000 | 2024-03-28 11:10AM EDT | 410.00 | 66.10 | 162.60 | 169.00 | 0.00 | - | 2 | 0 | 452.83% |
© 2024 Yahoo. Todos los derechos reservados.