Mercados españoles cerrados en 1 hr 6 mins

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
316,67-26,95 (-7,84%)
A partir del 10:24AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230210C002300002023-02-03 9:45AM EST230.00113.1587.1093.100.00-33217.73%
RH230210C002550002023-02-02 2:55PM EST255.0095.0562.2067.200.00-35156.62%
RH230210C002600002023-01-03 2:44PM EST260.0015.2083.9087.700.00--1396.09%
RH230210C002650002023-01-03 2:44PM EST265.0013.0078.5084.000.00-67382.12%
RH230210C002700002023-02-03 11:59AM EST270.0074.3848.0052.300.00-26131.27%
RH230210C002750002023-01-04 1:00PM EST275.0017.4067.0070.300.00-35326.54%
RH230210C002800002023-02-01 9:45AM EST280.0031.6637.6042.400.00-14108.37%
RH230210C002850002023-01-19 3:06PM EST285.0019.1033.1037.700.00-18102.12%
RH230210C002875002023-01-25 10:00AM EST287.5019.7030.9036.300.00--1103.69%
RH230210C002900002023-01-24 3:23PM EST290.0021.4027.9032.700.00-1690.23%
RH230210C002925002023-02-02 1:31PM EST292.5055.2426.2031.400.00--294.17%
RH230210C002950002023-01-27 12:52PM EST295.0019.9824.0027.000.00-1481.12%
RH230210C002975002023-02-01 2:43PM EST297.5022.1021.7025.400.00--1280.32%
RH230210C003000002023-02-02 1:31PM EST300.0018.2519.7023.70-29.64-61.89%13679.85%
RH230210C003025002023-02-01 3:10PM EST302.5021.2017.5021.300.00-6575.27%
RH230210C003050002023-02-03 2:24PM EST305.0037.5816.1019.200.00-24174.62%
RH230210C003075002023-02-01 3:09PM EST307.5016.8014.1017.900.00-5574.12%
RH230210C003100002023-02-02 11:57AM EST310.0037.1912.5015.500.00-23670.57%
RH230210C003125002023-02-02 2:19PM EST312.5039.0111.6013.300.00-34369.64%
RH230210C003150002023-02-06 9:58AM EST315.009.0010.1011.50-22.39-71.33%1967.42%
RH230210C003200002023-02-06 9:51AM EST320.007.207.109.00-19.64-73.17%153164.75%
RH230210C003225002023-02-06 9:59AM EST322.505.905.908.30+1.70+40.48%26265.26%
RH230210C003250002023-02-06 10:08AM EST325.005.365.006.30-18.64-77.67%459261.57%
RH230210C003275002023-02-06 9:55AM EST327.504.004.205.60-15.30-79.27%73762.06%
RH230210C003300002023-02-06 10:02AM EST330.003.503.104.20-14.98-81.06%323757.93%
RH230210C003350002023-02-06 9:42AM EST335.002.202.153.10-10.22-82.29%303558.91%
RH230210C003400002023-02-06 10:02AM EST340.001.551.301.90-7.80-83.42%151556.91%
RH230210C003450002023-02-06 9:46AM EST345.000.900.851.90-6.33-87.55%32161.67%
RH230210C003500002023-02-06 9:48AM EST350.000.690.551.30-4.25-86.03%369561.96%
RH230210C003550002023-02-06 9:53AM EST355.000.400.351.20-3.14-88.70%31665.60%
RH230210C003600002023-02-03 3:29PM EST360.000.330.151.10-2.22-87.06%13668.41%
RH230210C003650002023-02-03 3:53PM EST365.001.700.100.950.00-11931171.53%
RH230210C003700002023-02-03 3:43PM EST370.001.150.050.850.00-134474.71%
RH230210C003750002023-02-03 11:36AM EST375.001.280.200.700.00-310579.88%
RH230210C003800002023-02-02 2:04PM EST380.001.600.050.650.00-4581.30%
RH230210C003850002023-01-30 3:48PM EST385.000.050.050.600.00--285.06%
RH230210C003900002023-02-03 3:59PM EST390.000.350.100.550.00-61489.65%
RH230210C003950002023-02-03 9:57AM EST395.000.100.000.500.00-1190.43%
RH230210C004000002023-02-02 1:34PM EST400.000.350.000.500.00--294.73%
RH230210C004050002023-02-03 3:23PM EST405.000.150.000.450.00-1197.46%
RH230210C004100002023-02-06 9:33AM EST410.000.050.000.45-0.15-75.00%3332101.56%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230210P001850002023-01-18 3:48PM EST185.000.060.000.400.00--2198.83%
RH230210P001900002023-01-18 3:48PM EST190.000.070.000.400.00--2189.84%
RH230210P002000002023-01-18 3:42PM EST200.000.050.000.400.00--2172.66%
RH230210P002050002023-01-17 11:35AM EST205.000.130.000.400.00--2164.26%
RH230210P002100002023-01-10 2:26PM EST210.000.450.000.400.00-56156.05%
RH230210P002150002023-01-23 2:01PM EST215.000.140.000.400.00-1010148.05%
RH230210P002200002023-01-30 3:49PM EST220.000.050.000.400.00-23140.23%
RH230210P002250002023-01-31 12:37PM EST225.000.100.000.200.00-635121.09%
RH230210P002300002023-01-31 12:45PM EST230.000.050.000.400.00-24125.00%
RH230210P002350002023-01-27 1:16PM EST235.000.310.000.250.00-222110.35%
RH230210P002400002023-01-30 12:02PM EST240.000.150.000.050.00-12685.94%
RH230210P002450002023-01-30 10:35AM EST245.000.200.000.450.00-38104.79%
RH230210P002500002023-01-31 2:21PM EST250.000.400.000.450.00-22797.56%
RH230210P002550002023-02-01 11:13AM EST255.000.430.000.550.00-51693.26%
RH230210P002600002023-02-03 10:28AM EST260.000.050.050.300.00-103980.27%
RH230210P002650002023-02-03 3:59PM EST265.000.100.050.400.00-14876.47%
RH230210P002675002023-02-01 3:27PM EST267.500.200.100.450.00--275.39%
RH230210P002700002023-02-01 2:43PM EST270.000.450.050.500.00-42371.88%
RH230210P002725002023-01-25 1:17PM EST272.500.300.101.00-1.80-85.71%1577.73%
RH230210P002750002023-02-03 3:58PM EST275.000.100.150.650.00-23569.43%
RH230210P002775002023-01-26 12:02PM EST277.502.600.201.150.00--273.14%
RH230210P002800002023-02-06 10:00AM EST280.000.650.350.65+0.45+225.00%112564.89%
RH230210P002825002023-02-06 9:46AM EST282.500.650.251.05+0.50+333.33%1964.65%
RH230210P002850002023-02-06 9:35AM EST285.000.450.350.95+0.09+25.00%26760.72%
RH230210P002875002023-02-06 9:49AM EST287.501.050.600.90-2.35-69.12%1501158.74%
RH230210P002900002023-02-06 9:54AM EST290.001.000.451.30+0.84+525.00%56156.86%
RH230210P002925002023-02-06 9:53AM EST292.501.300.901.55-1.90-59.38%17557.91%
RH230210P002950002023-02-06 10:06AM EST295.001.200.901.80+0.60+100.00%112555.05%
RH230210P002975002023-02-06 9:56AM EST297.502.151.351.95+0.72+50.35%22053.98%
RH230210P003000002023-02-06 10:07AM EST300.001.801.451.85+0.81+81.82%3257951.25%
RH230210P003025002023-02-06 9:37AM EST302.503.001.952.80-3.70-55.22%7351.22%
RH230210P003050002023-02-06 10:08AM EST305.002.502.502.85+1.95+354.55%452349.89%
RH230210P003075002023-02-03 9:37AM EST307.503.402.703.70+2.50+277.78%121150.79%
RH230210P003100002023-02-06 9:58AM EST310.004.503.304.40+3.75+500.00%644049.59%
RH230210P003125002023-02-06 9:47AM EST312.505.254.305.30+4.40+517.65%202749.00%
RH230210P003150002023-02-06 9:58AM EST315.006.465.106.20+5.52+587.23%154347.51%
RH230210P003175002023-02-06 9:45AM EST317.507.806.107.50+6.60+550.00%221747.83%
RH230210P003200002023-02-06 10:01AM EST320.008.056.808.70+6.50+419.35%143546.50%
RH230210P003250002023-02-03 3:32PM EST325.002.009.5011.300.00-787941.92%
RH230210P003275002023-02-06 9:42AM EST327.5012.8311.5014.20+7.80+155.07%10150.49%
RH230210P003300002023-02-06 10:02AM EST330.0014.4012.4014.40+11.00+323.53%141934.84%
RH230210P003350002023-02-06 10:04AM EST335.0018.0016.3018.70+13.40+291.30%129932.37%
RH230210P003400002023-02-06 9:35AM EST340.0021.7020.5022.40+15.70+261.67%161980.00%
RH230210P003450002023-02-03 3:51PM EST345.0024.0025.2028.00+15.10+169.66%1100.00%
RH230210P003500002023-02-06 9:46AM EST350.0035.0029.2033.20+23.53+205.14%4280.00%
RH230210P003550002023-02-03 11:28AM EST355.0014.4133.7038.400.00-7643.65%
RH230210P003600002023-02-03 3:29PM EST360.0019.0038.7043.000.00-12100.00%
RH230210P003800002023-02-02 1:45PM EST380.0031.1058.2063.100.00--10.00%