Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
381,14-10,26 (-2,62%)
A partir del 11:59AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220128C002800002022-01-18 9:51AM EST280.0092.0095.00101.60-61.10-39.91%11133.30%
RH220128C003600002022-01-24 9:34AM EST360.0021.0025.0028.10-58.87-73.71%1177.56%
RH220128C003900002022-01-24 11:12AM EST390.0010.509.2012.60-3.75-26.32%9682.87%
RH220128C003950002022-01-24 11:21AM EST395.009.967.4010.50-3.96-28.45%64282.07%
RH220128C004000002022-01-24 11:23AM EST400.006.776.709.10-4.23-38.45%209385.28%
RH220128C004050002022-01-24 11:32AM EST405.006.975.708.10-1.23-15.00%20587.76%
RH220128C004100002022-01-24 10:33AM EST410.004.604.006.00-2.70-36.99%91082.84%
RH220128C004150002022-01-21 3:55PM EST415.005.802.204.700.00-252478.14%
RH220128C004200002022-01-24 11:01AM EST420.002.802.804.00-2.54-47.57%41184.40%
RH220128C004250002022-01-21 3:54PM EST425.003.301.503.800.00-936383.79%
RH220128C004300002022-01-24 11:12AM EST430.002.101.302.70-0.35-14.29%65182.74%
RH220128C004350002022-01-24 10:49AM EST435.001.501.402.25-2.50-62.50%4786.16%
RH220128C004400002022-01-24 10:38AM EST440.001.600.302.00-0.55-25.58%33581.84%
RH220128C004450002022-01-24 11:32AM EST445.001.970.551.60+0.97+97.00%2785.40%
RH220128C004500002022-01-24 11:43AM EST450.000.800.251.60-0.20-20.00%191987.30%
RH220128C004550002022-01-21 10:24AM EST455.001.400.004.700.00-65113.60%
RH220128C004600002022-01-21 3:00PM EST460.000.900.002.950.00-555106.15%
RH220128C004650002022-01-19 9:49AM EST465.003.000.004.600.00-23122.85%
RH220128C004700002022-01-20 12:41PM EST470.001.650.104.300.00--33126.27%
RH220128C004750002022-01-20 2:48PM EST475.000.800.004.500.00-26131.64%
RH220128C004800002022-01-20 2:58PM EST480.000.700.004.400.00-26135.50%
RH220128C004850002022-01-24 9:31AM EST485.000.300.004.40-0.05-14.29%13139.99%
RH220128C004900002022-01-20 10:31AM EST490.001.150.004.400.00-25144.39%
RH220128C004950002022-01-19 9:36AM EST495.001.080.004.400.00-1180148.71%
RH220128C004975002022-01-18 12:15PM EST497.501.000.004.300.00--1150.05%
RH220128C005000002022-01-21 3:05PM EST500.000.050.054.300.00-189111152.56%
RH220128C005025002022-01-18 12:19AM EST502.5010.500.004.300.00--1154.25%
RH220128C005050002022-01-18 9:37AM EST505.001.000.004.300.00-11156.32%
RH220128C005075002022-01-18 9:55AM EST507.500.900.004.300.00--1158.40%
RH220128C005100002022-01-12 10:33AM EST510.006.030.004.300.00-12160.43%
RH220128C005150002022-01-10 10:09AM EST515.007.000.004.300.00-12164.45%
RH220128C005200002022-01-21 3:31PM EST520.001.500.004.300.00-78168.41%
RH220128C005250002022-01-11 11:54AM EST525.005.200.004.300.00-33172.31%
RH220128C005300002022-01-07 11:32AM EST530.0010.540.004.300.00-22176.17%
RH220128C005350002021-12-29 1:35PM EST535.0025.000.004.300.00-13179.96%
RH220128C005400002022-01-06 9:32AM EST540.001.950.004.300.00-17183.69%
RH220128C005450002021-12-31 1:16PM EST545.0022.000.004.300.00-17187.35%
RH220128C005500002022-01-18 2:59PM EST550.000.100.004.300.00-27190.99%
RH220128C005700002021-12-16 10:33AM EST570.0025.750.004.500.00-11206.89%
RH220128C005750002022-01-18 3:00PM EST575.000.180.004.300.00-45208.40%
RH220128C005800002021-12-20 12:28PM EST580.0013.400.004.400.00-23212.72%
RH220128C005850002021-12-16 3:55PM EST585.0019.320.004.500.00--1216.99%
RH220128C005900002022-01-20 10:31AM EST590.002.070.004.300.00-12218.34%
RH220128C005950002022-01-18 3:01PM EST595.000.100.004.300.00-67221.58%
RH220128C006000002022-01-21 1:52PM EST600.000.050.000.150.00-70166141.80%
RH220128C006050002022-01-19 11:54AM EST605.000.150.004.300.00-43227.91%
RH220128C006100002022-01-07 2:19PM EST610.001.700.004.300.00-28231.01%
RH220128C006250002021-12-30 11:09AM EST625.002.500.004.300.00-13240.14%
RH220128C006300002021-12-28 11:22AM EST630.002.500.004.300.00-53243.12%
RH220128C006400002022-01-05 9:34AM EST640.002.250.004.300.00-24248.97%
RH220128C006500002022-01-19 9:49AM EST650.000.100.001.000.00-26202.83%
RH220128C006550002022-01-18 10:51AM EST655.000.050.004.300.00--1257.52%
RH220128C006600002021-12-13 2:12PM EST660.008.900.000.000.00-4050.00%
RH220128C006700002022-01-18 10:51AM EST670.000.050.004.300.00--1265.80%
RH220128C006900002022-01-18 10:50AM EST690.000.050.004.300.00-14276.47%
RH220128C007600002022-01-06 11:00AM EST760.000.650.000.300.00--5219.14%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220128P002400002022-01-21 12:46PM EST240.000.150.000.400.00-1166169.53%
RH220128P002800002022-01-24 11:06AM EST280.000.500.001.00-0.10-16.67%67135.16%
RH220128P003200002022-01-21 3:25PM EST320.000.860.952.700.00-11110.33%
RH220128P003450002022-01-24 10:56AM EST345.005.433.706.80+3.68+210.29%21104.99%
RH220128P003500002022-01-24 10:56AM EST350.006.495.507.50+4.09+170.42%927105.18%
RH220128P003550002022-01-24 10:28AM EST355.009.005.208.60+5.45+153.52%5198.08%
RH220128P003600002022-01-24 10:54AM EST360.009.107.7010.90+6.10+203.33%54103.66%
RH220128P003650002022-01-24 11:12AM EST365.0010.6010.0012.70+6.60+165.00%42105.13%
RH220128P003700002022-01-24 11:12AM EST370.0012.5010.8014.50+8.05+180.90%66100.79%
RH220128P003800002022-01-24 11:12AM EST380.0016.9016.4018.90+10.75+174.80%1015102.56%
RH220128P003900002022-01-20 2:42PM EST390.005.2520.3025.700.00--1101.32%
RH220128P003950002022-01-24 11:17AM EST395.0026.4424.2027.90+13.13+98.65%44101.01%
RH220128P004000002022-01-21 3:41PM EST400.0015.0027.8031.600.00-1814103.08%
RH220128P004050002022-01-24 11:17AM EST405.0033.8330.6036.10+20.83+160.23%52104.14%
RH220128P004100002022-01-21 2:38PM EST410.0019.0733.8038.800.00-71799.60%
RH220128P004150002022-01-21 3:59PM EST415.0026.6638.2045.000.00-13109.60%
RH220128P004200002022-01-20 11:20AM EST420.008.0042.4049.400.00-35112.40%
RH220128P004250002022-01-24 10:23AM EST425.0054.0046.8053.30+21.71+67.23%17113.45%
RH220128P004300002022-01-24 10:15AM EST430.0059.0051.0057.30+20.50+53.25%19113.31%
RH220128P004400002022-01-20 3:40PM EST440.0037.2060.7067.400.00-23125.26%
RH220128P004450002022-01-20 9:48AM EST445.0025.4064.8071.700.00--2124.23%
RH220128P004500002022-01-24 10:58AM EST450.0074.5569.8077.00+24.70+49.55%116131.42%
RH220128P004550002022-01-18 12:04AM EST455.0077.0074.4081.50+53.92+233.62%121132.74%
RH220128P004600002022-01-24 9:33AM EST460.0087.1480.2086.50+27.60+46.36%17142.16%
RH220128P004650002022-01-24 9:32AM EST465.0095.3083.9090.10+43.90+85.41%5071133.20%
RH220128P004700002022-01-24 10:32AM EST470.0095.5089.7096.50+63.40+197.51%21150.29%
RH220128P004750002022-01-24 10:37AM EST475.0098.0093.90101.10+46.50+90.29%111148.93%
RH220128P004800002022-01-24 10:40AM EST480.00105.0099.60106.00+41.90+66.40%516157.20%
RH220128P004850002022-01-14 3:26PM EST485.0044.10104.20111.000.00-11159.79%
RH220128P004900002022-01-19 3:36PM EST490.0072.90108.40116.000.00-23159.77%
RH220128P004950002022-01-18 10:54AM EST495.0064.60114.50121.000.00-11170.97%
RH220128P004975002022-01-19 10:09AM EST497.5066.33117.00123.500.00--1173.27%
RH220128P005000002022-01-21 1:41PM EST500.00104.80119.60126.000.00-240176.15%
RH220128P005050002022-01-21 10:24AM EST505.00108.50124.40131.000.00-16179.49%
RH220128P005100002022-01-21 3:30PM EST510.00114.86128.80136.000.00-410180.18%
RH220128P005200002022-01-21 3:30PM EST520.00124.95138.20145.900.00-46184.08%
RH220128P005250002021-12-21 10:42AM EST525.0022.82128.70135.800.00-110.00%
RH220128P005300002022-01-21 1:10PM EST530.00134.75148.80156.000.00-14197.02%
RH220128P005350002021-12-29 9:42AM EST535.0021.80154.40161.000.00-100205.03%
RH220128P005400002022-01-24 10:24AM EST540.00165.00158.70165.90+44.00+36.36%12203.69%
RH220128P005450002022-01-20 1:01PM EST545.00119.11163.80170.800.00-14207.59%
RH220128P005500002022-01-20 10:39AM EST550.00118.40168.80176.000.00-17212.84%
RH220128P005550002022-01-05 10:37AM EST555.0037.60173.30181.000.00--1213.09%
RH220128P005600002021-12-17 9:53AM EST560.0040.38135.00142.700.00-550.00%
RH220128P005650002022-01-20 12:30PM EST565.00137.14184.30190.500.00-11224.15%
RH220128P005700002022-01-20 12:30PM EST570.00142.16188.50195.500.00-14221.83%
RH220128P005750002021-12-14 1:06PM EST575.0039.00118.50126.100.00--20.00%
RH220128P005800002022-01-24 10:11AM EST580.00209.24198.40205.40+119.24+132.49%79227.32%
RH220128P005850002022-01-18 2:08PM EST585.00158.23203.70210.500.00-11233.94%
RH220128P005900002022-01-18 11:25AM EST590.00162.62209.30215.500.00-124241.97%
RH220128P005950002022-01-06 9:33AM EST595.00218.50214.30220.50+126.52+137.55%10245.41%
RH220128P006000002022-01-24 9:54AM EST600.00226.81218.80225.40+66.39+41.39%15244.12%
RH220128P006050002021-12-29 2:14PM EST605.0072.08224.30230.500.00-10252.15%
RH220128P006100002022-01-18 12:04AM EST610.00134.87228.70235.400.00-10249.88%
RH220128P006200002021-12-30 12:36PM EST620.0079.13238.70245.400.00-10256.30%
RH220128P006300002022-01-04 12:11PM EST630.0099.88249.30255.500.00-10268.31%
RH220128P006350002021-12-13 12:00AM EST635.0050.20151.00158.000.00-4-0.00%
RH220128P006450002022-01-20 1:09PM EST645.00227.40264.40270.500.00-30278.37%
RH220128P006500002022-01-20 12:30PM EST650.00222.06268.80275.400.00-10275.56%
RH220128P006550002021-12-28 12:38PM EST655.00124.40273.40280.500.00-11275.88%
RH220128P006700002021-12-29 1:01PM EST670.00137.75288.60295.500.00-100286.33%