Mercados españoles cerrados en 5 hrs 39 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
366,91-11,75 (-3,10%)
Al cierre: 04:00PM EST
375,00 +8,09 (+2,20%)
Antes de la apertura: 05:31AM EST
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
RH220128C002800002022-01-24 9:43AM EST280.0092.0083.0092.000.00-12279.30%
RH220128C003200002022-01-24 9:38AM EST320.0043.0043.6052.000.00--1173.14%
RH220128C003450002022-01-24 9:38AM EST345.0024.1031.0037.700.00--10291.70%
RH220128C003600002022-01-26 2:45PM EST360.0031.409.6014.300.00-11105.76%
RH220128C003700002022-01-27 3:15PM EST370.004.590.000.000.00-603.13%
RH220128C003750002022-01-27 3:17PM EST375.003.000.000.000.00-11012.50%
RH220128C003800002022-01-27 3:44PM EST380.002.300.000.000.00-22012.50%
RH220128C003850002022-01-27 3:46PM EST385.001.850.000.000.00-16025.00%
RH220128C003900002022-01-27 2:45PM EST390.001.020.000.000.00-11025.00%
RH220128C003950002022-01-27 3:35PM EST395.000.820.000.000.00-3025.00%
RH220128C004000002022-01-27 3:18PM EST400.000.410.000.000.00-104025.00%
RH220128C004050002022-01-27 3:44PM EST405.000.500.000.000.00-12050.00%
RH220128C004100002022-01-27 3:42PM EST410.000.250.000.000.00-73050.00%
RH220128C004150002022-01-27 12:18PM EST415.000.200.000.000.00-9050.00%
RH220128C004200002022-01-27 10:29AM EST420.000.450.000.000.00-1050.00%
RH220128C004250002022-01-26 3:53PM EST425.002.460.101.200.00-9357166.50%
RH220128C004300002022-01-27 3:10PM EST430.000.100.000.000.00-5050.00%
RH220128C004350002022-01-26 3:13PM EST435.000.200.054.500.00-3337247.27%
RH220128C004400002022-01-27 3:07PM EST440.000.200.000.000.00-3050.00%
RH220128C004450002022-01-27 2:22PM EST445.000.100.000.000.00-3050.00%
RH220128C004500002022-01-27 12:55PM EST450.001.460.000.000.00-1050.00%
RH220128C004550002022-01-26 12:23PM EST455.000.470.004.300.00-18288.97%
RH220128C004600002022-01-27 2:24PM EST460.000.080.000.00+0.03+60.00%32050.00%
RH220128C004650002022-01-27 3:46PM EST465.000.100.000.000.00-36050.00%
RH220128C004700002022-01-27 3:58PM EST470.000.050.000.000.00-1050.00%
RH220128C004750002022-01-26 12:42PM EST475.000.150.000.050.00-1320173.44%
RH220128C004800002022-01-24 3:52PM EST480.000.800.004.300.00-17340.53%
RH220128C004850002022-01-24 9:31AM EST485.000.300.000.400.00-13233.79%
RH220128C004900002022-01-20 10:31AM EST490.001.150.004.300.00-25359.86%
RH220128C004950002022-01-24 1:14PM EST495.000.600.000.050.00-1180198.44%
RH220128C004975002022-01-18 12:15PM EST497.501.000.004.300.00--1373.97%
RH220128C005000002022-01-27 10:15AM EST500.000.050.000.000.00-2050.00%
RH220128C005025002022-01-12 9:38AM EST502.5010.500.004.300.00--1383.20%
RH220128C005050002022-01-18 9:37AM EST505.001.000.000.050.00-11209.38%
RH220128C005075002022-01-18 9:55AM EST507.500.900.004.300.00--1392.24%
RH220128C005100002022-01-12 10:33AM EST510.006.030.004.300.00-12396.68%
RH220128C005150002022-01-10 10:09AM EST515.007.000.004.300.00-12405.57%
RH220128C005200002022-01-21 3:31PM EST520.001.500.004.300.00-78414.26%
RH220128C005250002022-01-11 11:54AM EST525.005.200.004.300.00-33422.85%
RH220128C005300002022-01-07 11:32AM EST530.0010.540.004.300.00-22431.35%
RH220128C005350002021-12-29 1:35PM EST535.0025.000.004.300.00-13439.65%
RH220128C005400002022-01-12 10:51AM EST540.001.950.004.300.00-17447.85%
RH220128C005450002021-12-31 1:16PM EST545.0022.000.004.300.00-17455.96%
RH220128C005500002022-01-24 1:19PM EST550.000.050.004.300.00-310463.97%
RH220128C005700002021-12-16 10:33AM EST570.0025.750.004.500.00-11499.32%
RH220128C005750002022-01-18 3:00PM EST575.000.180.004.300.00-45502.39%
RH220128C005800002021-12-20 12:28PM EST580.0013.400.004.400.00-23512.06%
RH220128C005850002021-12-16 3:55PM EST585.0019.320.004.500.00--1521.68%
RH220128C005900002022-01-20 10:31AM EST590.002.070.000.050.00-12300.00%
RH220128C005950002022-01-18 3:01PM EST595.000.100.004.300.00-67531.45%
RH220128C006000002022-01-25 11:29AM EST600.000.050.000.000.00-1118350.00%
RH220128C006050002022-01-19 11:54AM EST605.000.150.004.300.00-43545.41%
RH220128C006100002022-01-07 2:19PM EST610.001.700.004.300.00-28552.34%
RH220128C006250002021-12-30 11:09AM EST625.002.500.004.300.00-13572.56%
RH220128C006300002021-12-28 11:22AM EST630.002.500.004.300.00-53579.10%
RH220128C006400002022-01-05 9:34AM EST640.002.250.004.300.00-24592.09%
RH220128C006500002022-01-19 9:49AM EST650.000.100.000.300.00-26418.36%
RH220128C006550002022-01-18 10:51AM EST655.000.050.004.300.00--1611.04%
RH220128C006600002021-12-13 2:12PM EST660.008.900.000.000.00-4050.00%
RH220128C006700002022-01-18 10:51AM EST670.000.050.004.300.00--1629.30%
RH220128C006900002022-01-18 10:50AM EST690.000.050.004.300.00-14652.93%
RH220128C007600002022-01-06 11:00AM EST760.000.650.000.300.00--5515.63%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220128P002400002022-01-27 9:55AM EST240.000.060.000.000.00-10100.00%
RH220128P002800002022-01-27 3:59PM EST280.000.050.000.000.00-19050.00%
RH220128P003000002022-01-25 10:29AM EST300.000.300.000.200.00--1166.02%
RH220128P003200002022-01-27 1:17PM EST320.000.200.000.000.00-5050.00%
RH220128P003400002022-01-27 3:58PM EST340.001.100.000.000.00-6025.00%
RH220128P003450002022-01-27 2:28PM EST345.001.750.000.00+0.45+34.62%2025.00%
RH220128P003500002022-01-27 2:57PM EST350.002.300.000.000.00-4025.00%
RH220128P003550002022-01-26 3:53PM EST355.003.121.254.500.00-181797.46%
RH220128P003600002022-01-26 3:53PM EST360.004.222.756.000.00-151796.41%
RH220128P003650002022-01-26 3:30PM EST365.004.504.207.700.00-21689.82%
RH220128P003700002022-01-27 3:47PM EST370.0010.700.000.000.00-400.00%
RH220128P003750002022-01-27 3:29PM EST375.0013.000.000.000.00-9400.00%
RH220128P003800002022-01-27 3:47PM EST380.0016.900.000.000.00-1500.00%
RH220128P003850002022-01-27 10:09AM EST385.008.800.000.000.00-100.00%
RH220128P003900002022-01-27 9:33AM EST390.009.200.000.000.00-1000.00%
RH220128P003950002022-01-27 3:35PM EST395.0030.350.000.000.00-200.00%
RH220128P004000002022-01-27 3:55PM EST400.0032.000.000.000.00-400.00%
RH220128P004050002022-01-24 1:14PM EST405.0020.3033.5042.400.00-87210.89%
RH220128P004100002022-01-27 10:47AM EST410.0033.000.000.000.00-100.00%
RH220128P004150002022-01-26 10:43AM EST415.0019.9343.0052.400.00-1013241.50%
RH220128P004200002022-01-25 1:57PM EST420.0026.1348.0057.300.00-14254.05%
RH220128P004250002022-01-26 10:43AM EST425.0027.6853.0062.200.00-1017266.02%
RH220128P004300002022-01-27 12:16PM EST430.0056.400.000.000.00-100.00%
RH220128P004400002022-01-27 10:01AM EST440.0058.080.000.000.00-100.00%
RH220128P004450002022-01-27 10:01AM EST445.0063.030.000.000.00-100.00%
RH220128P004500002022-01-25 2:25PM EST450.0048.4078.0087.100.00-214328.42%
RH220128P004550002022-01-24 11:12AM EST455.0077.0083.0092.000.00-121337.99%
RH220128P004600002022-01-24 9:33AM EST460.0087.1488.0097.200.00-16354.64%
RH220128P004650002022-01-24 9:32AM EST465.0095.3093.00102.200.00-5038366.21%
RH220128P004700002022-01-24 10:32AM EST470.0095.5098.30106.700.00-22364.45%
RH220128P004750002022-01-26 9:49AM EST475.0070.33103.00112.100.00-29386.04%
RH220128P004800002022-01-26 3:27PM EST480.00100.22108.00117.000.00-510394.19%
RH220128P004850002022-01-14 3:26PM EST485.0044.10113.00122.000.00-11404.79%
RH220128P004900002022-01-19 3:36PM EST490.0072.90118.00127.000.00-23415.23%
RH220128P004950002022-01-18 10:54AM EST495.0064.60123.00132.000.00-10425.49%
RH220128P004975002022-01-26 3:50PM EST497.50120.46125.50134.900.00-10441.50%
RH220128P005000002022-01-25 11:32AM EST500.00106.07128.00136.900.00-27432.67%
RH220128P005050002022-01-26 3:50PM EST505.00128.04133.00141.900.00-14442.53%
RH220128P005100002022-01-21 3:30PM EST510.00114.86138.60146.700.00-45446.29%
RH220128P005200002022-01-21 3:30PM EST520.00124.95148.60156.900.00-40471.19%
RH220128P005250002021-12-21 10:42AM EST525.0022.82128.70135.800.00-110.00%
RH220128P005300002022-01-26 9:34AM EST530.00123.61158.00166.600.00-21480.18%
RH220128P005350002021-12-29 9:42AM EST535.0021.80163.00171.700.00-100492.24%
RH220128P005400002022-01-24 10:24AM EST540.00165.00168.00177.100.00-11513.57%
RH220128P005450002022-01-25 10:10AM EST545.00148.50173.00181.900.00-13516.11%
RH220128P005500002022-01-26 12:48PM EST550.00147.59178.00186.900.00-16524.71%
RH220128P005550002022-01-05 10:37AM EST555.0037.60183.00191.800.00--1529.93%
RH220128P005600002021-12-17 9:53AM EST560.0040.38135.00142.700.00-550.00%
RH220128P005650002022-01-20 12:30PM EST565.00137.14193.00201.900.00-10549.81%
RH220128P005700002022-01-20 12:30PM EST570.00142.16198.00206.900.00-12557.96%
RH220128P005750002021-12-14 1:06PM EST575.0039.00118.50126.100.00--20.00%
RH220128P005800002022-01-24 10:11AM EST580.00209.24208.00217.100.00-71580.57%
RH220128P005850002022-01-18 2:08PM EST585.00158.23213.00222.100.00-10588.43%
RH220128P005900002022-01-18 11:25AM EST590.00162.62218.00227.000.00-10592.87%
RH220128P005950002022-01-24 10:00AM EST595.00218.50223.60232.100.00-10603.91%
RH220128P006000002022-01-24 9:54AM EST600.00226.81228.00236.900.00-14604.69%
RH220128P006050002021-12-29 2:14PM EST605.0072.08233.00242.000.00-10615.63%
RH220128P006100002022-01-11 11:10AM EST610.00134.87238.00246.900.00-10619.53%
RH220128P006200002021-12-30 12:36PM EST620.0079.13248.00257.100.00-10641.02%
RH220128P006300002022-01-04 12:11PM EST630.0099.88258.00266.900.00-10648.19%
RH220128P006350002021-12-13 12:00AM EST635.0050.20151.00158.000.00-4-0.00%
RH220128P006450002022-01-20 1:09PM EST645.00227.40273.00282.000.00-30672.46%
RH220128P006500002022-01-20 12:30PM EST650.00222.06278.00287.100.00-10682.86%
RH220128P006550002021-12-28 12:38PM EST655.00124.40283.20291.900.00-10682.28%
RH220128P006700002021-12-29 1:01PM EST670.00137.75298.00307.500.00-100723.54%