Mercados españoles cerrados en 2 hrs 51 min
IBEX 35
8.027,60 -160,40 (-1,96%) Euro Stoxx 50
3.430,99 -83,33 (-2,37%) Dólar/Euro
1,0395 -0,0049 (-0,47%) Petróleo Brent
115,24 -1,02 (-0,88%) Oro
1.803,00 -14,50 (-0,80%) BTC-EUR
18.510,07 -908,35 (-4,68%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara1 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220701C00220000 | 2022-06-17 11:07AM EDT | 220.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RH220701C00225000 | 2022-06-28 10:07AM EDT | 225.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH220701C00227500 | 2022-06-29 10:01AM EDT | 227.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH220701C00230000 | 2022-06-29 11:15AM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
| RH220701C00232500 | 2022-06-27 10:33AM EDT | 232.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| RH220701C00235000 | 2022-06-29 1:20PM EDT | 235.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 169 | 78 | 0.00% |
| RH220701C00237500 | 2022-06-29 2:26PM EDT | 237.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 125 | 113 | 0.39% |
| RH220701C00240000 | 2022-06-29 3:55PM EDT | 240.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 39 | 10 | 3.13% |
| RH220701C00242500 | 2022-06-29 10:48AM EDT | 242.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| RH220701C00245000 | 2022-06-29 3:35PM EDT | 245.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 58 | 59 | 12.50% |
| RH220701C00247500 | 2022-06-29 12:21PM EDT | 247.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | 14 | 12.50% |
| RH220701C00250000 | 2022-06-29 3:45PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 126 | 83 | 12.50% |
| RH220701C00252500 | 2022-06-29 12:20PM EDT | 252.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 25.00% |
| RH220701C00255000 | 2022-06-29 12:31PM EDT | 255.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 103 | 25.00% |
| RH220701C00257500 | 2022-06-29 12:00PM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| RH220701C00260000 | 2022-06-29 3:42PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 25.00% |
| RH220701C00262500 | 2022-06-29 9:49AM EDT | 262.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 25.00% |
| RH220701C00265000 | 2022-06-29 1:37PM EDT | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 25.00% |
| RH220701C00267500 | 2022-06-29 11:00AM EDT | 267.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| RH220701C00270000 | 2022-06-29 12:37PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 283 | 50.00% |
| RH220701C00272500 | 2022-06-28 3:42PM EDT | 272.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 50.00% |
| RH220701C00275000 | 2022-06-29 11:44AM EDT | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 201 | 50.00% |
| RH220701C00277500 | 2022-06-28 3:51PM EDT | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 50.00% |
| RH220701C00280000 | 2022-06-29 3:52PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 551 | 2,203 | 50.00% |
| RH220701C00282500 | 2022-06-29 1:42PM EDT | 282.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| RH220701C00285000 | 2022-06-29 9:35AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| RH220701C00287500 | 2022-06-29 1:17PM EDT | 287.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| RH220701C00290000 | 2022-06-29 11:56AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| RH220701C00292500 | 2022-06-24 3:11PM EDT | 292.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| RH220701C00295000 | 2022-06-28 3:29PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 50.00% |
| RH220701C00297500 | 2022-06-27 3:45PM EDT | 297.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| RH220701C00300000 | 2022-06-29 3:58PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| RH220701C00305000 | 2022-06-24 11:21AM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 50.00% |
| RH220701C00310000 | 2022-06-27 1:47PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| RH220701C00315000 | 2022-06-24 10:33AM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| RH220701C00320000 | 2022-06-27 2:30PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| RH220701C00325000 | 2022-06-21 2:40PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RH220701C00330000 | 2022-05-27 3:35PM EDT | 330.00 | 9.90 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 225.68% |
| RH220701C00335000 | 2022-06-09 9:31AM EDT | 335.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH220701C00340000 | 2022-06-14 10:17AM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| RH220701C00345000 | 2022-06-13 10:35AM EDT | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RH220701C00350000 | 2022-06-24 3:01PM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| RH220701C00355000 | 2022-06-21 2:42PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH220701C00360000 | 2022-06-28 3:12PM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| RH220701C00365000 | 2022-06-06 10:33AM EDT | 365.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RH220701C00370000 | 2022-06-24 3:46PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH220701C00375000 | 2022-06-22 9:49AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH220701C00380000 | 2022-06-14 10:11AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| RH220701C00385000 | 2022-06-14 10:17AM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| RH220701C00390000 | 2022-06-15 11:00AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RH220701C00400000 | 2022-06-21 10:20AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 50.00% |
| RH220701C00410000 | 2022-06-15 11:00AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RH220701C00420000 | 2022-06-22 3:24PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH220701C00430000 | 2022-06-22 3:24PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 100.00% |
| RH220701C00440000 | 2022-06-29 11:24AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 529 | 50.00% |
Ventaspara1 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220701P00160000 | 2022-06-21 1:42PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| RH220701P00165000 | 2022-06-16 1:15PM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220701P00180000 | 2022-05-27 12:19PM EDT | 180.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 209.38% |
| RH220701P00190000 | 2022-06-02 1:55PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220701P00195000 | 2022-06-17 1:52PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| RH220701P00200000 | 2022-06-29 9:31AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| RH220701P00205000 | 2022-06-27 10:31AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH220701P00210000 | 2022-06-29 9:46AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| RH220701P00215000 | 2022-06-29 3:52PM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 447 | 493 | 25.00% |
| RH220701P00220000 | 2022-06-29 3:29PM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 25.00% |
| RH220701P00222500 | 2022-06-29 3:45PM EDT | 222.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| RH220701P00225000 | 2022-06-29 3:56PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| RH220701P00227500 | 2022-06-29 10:14AM EDT | 227.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| RH220701P00230000 | 2022-06-29 3:50PM EDT | 230.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 78 | 12.50% |
| RH220701P00232500 | 2022-06-29 10:18AM EDT | 232.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| RH220701P00235000 | 2022-06-29 3:56PM EDT | 235.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 33 | 75 | 3.13% |
| RH220701P00237500 | 2022-06-29 3:22PM EDT | 237.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 0.00% |
| RH220701P00240000 | 2022-06-29 1:20PM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 0.00% |
| RH220701P00242500 | 2022-06-29 10:49AM EDT | 242.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| RH220701P00245000 | 2022-06-29 1:27PM EDT | 245.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| RH220701P00247500 | 2022-06-28 12:20PM EDT | 247.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| RH220701P00250000 | 2022-06-29 2:43PM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| RH220701P00252500 | 2022-06-28 11:16AM EDT | 252.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| RH220701P00255000 | 2022-06-29 1:15PM EDT | 255.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| RH220701P00257500 | 2022-06-29 9:34AM EDT | 257.50 | 20.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RH220701P00260000 | 2022-06-29 3:50PM EDT | 260.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 17 | 61 | 0.00% |
| RH220701P00262500 | 2022-06-28 10:54AM EDT | 262.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220701P00265000 | 2022-06-29 1:38PM EDT | 265.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RH220701P00267500 | 2022-06-28 12:18PM EDT | 267.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 0.00% |
| RH220701P00270000 | 2022-06-24 3:00PM EDT | 270.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 36 | 45 | 0.00% |
| RH220701P00272500 | 2022-06-29 9:51AM EDT | 272.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH220701P00275000 | 2022-06-23 2:47PM EDT | 275.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| RH220701P00277500 | 2022-06-23 1:58PM EDT | 277.50 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220701P00280000 | 2022-06-28 12:40PM EDT | 280.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| RH220701P00285000 | 2022-06-24 10:33AM EDT | 285.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| RH220701P00290000 | 2022-06-22 10:03AM EDT | 290.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH220701P00295000 | 2022-06-07 3:44PM EDT | 295.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH220701P00300000 | 2022-06-24 3:20PM EDT | 300.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| RH220701P00305000 | 2022-06-13 3:36PM EDT | 305.00 | 49.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RH220701P00310000 | 2022-06-10 11:17AM EDT | 310.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH220701P00315000 | 2022-06-17 2:23PM EDT | 315.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH220701P00325000 | 2022-06-17 2:23PM EDT | 325.00 | 80.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH220701P00330000 | 2022-05-19 10:58AM EDT | 330.00 | 64.71 | 80.80 | 89.20 | 0.00 | - | 2 | 2 | 0.00% |
| RH220701P00345000 | 2022-06-10 3:48PM EDT | 345.00 | 67.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH220701P00350000 | 2022-06-27 9:34AM EDT | 350.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RH220701P00390000 | 2022-05-17 3:32PM EDT | 390.00 | 96.70 | 155.00 | 162.90 | 0.00 | - | - | 0 | 542.68% |
| RH220701P00400000 | 2022-06-08 10:43AM EDT | 400.00 | 94.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
