Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.659,15 -657,90 (-3,24%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH221007C00240000 | 2022-09-30 3:28PM EDT | 240.00 | 14.00 | 11.10 | 12.10 | -0.40 | -2.78% | 8 | 6 | 61.17% |
| RH221007C00245000 | 2022-09-30 10:38AM EDT | 245.00 | 10.20 | 8.20 | 9.10 | -1.30 | -11.30% | 4 | 16 | 59.75% |
| RH221007C00247500 | 2022-09-30 2:14PM EDT | 247.50 | 9.40 | 7.20 | 7.70 | -2.50 | -21.01% | 6 | 26 | 59.75% |
| RH221007C00250000 | 2022-09-30 2:43PM EDT | 250.00 | 6.99 | 5.90 | 6.50 | -2.13 | -23.36% | 26 | 38 | 58.48% |
| RH221007C00252500 | 2022-09-30 3:12PM EDT | 252.50 | 6.20 | 4.90 | 5.50 | -1.90 | -23.46% | 13 | 24 | 58.15% |
| RH221007C00255000 | 2022-09-30 3:04PM EDT | 255.00 | 5.24 | 3.80 | 4.60 | -1.73 | -24.82% | 3 | 48 | 56.90% |
| RH221007C00257500 | 2022-09-30 3:53PM EDT | 257.50 | 3.70 | 3.30 | 3.80 | -2.43 | -39.64% | 12 | 19 | 57.53% |
| RH221007C00260000 | 2022-09-30 10:34AM EDT | 260.00 | 4.20 | 2.60 | 3.00 | -5.42 | -56.34% | 1 | 33 | 56.42% |
| RH221007C00262500 | 2022-09-30 2:57PM EDT | 262.50 | 2.48 | 2.15 | 2.60 | -4.02 | -61.85% | 6 | 15 | 57.42% |
| RH221007C00265000 | 2022-09-30 11:03AM EDT | 265.00 | 2.75 | 1.70 | 2.00 | -0.25 | -8.33% | 4 | 20 | 56.64% |
| RH221007C00267500 | 2022-09-30 11:46AM EDT | 267.50 | 1.70 | 1.35 | 1.60 | -2.67 | -61.10% | 2 | 10 | 56.59% |
| RH221007C00270000 | 2022-09-30 1:44PM EDT | 270.00 | 1.30 | 1.05 | 1.30 | -1.00 | -43.48% | 1 | 44 | 56.67% |
| RH221007C00272500 | 2022-09-30 11:44AM EDT | 272.50 | 1.10 | 0.85 | 1.05 | -5.60 | -83.58% | 22 | 2 | 57.08% |
| RH221007C00275000 | 2022-09-30 3:18PM EDT | 275.00 | 0.75 | 0.65 | 0.85 | -3.15 | -80.77% | 3 | 183 | 57.20% |
| RH221007C00280000 | 2022-09-30 11:01AM EDT | 280.00 | 0.70 | 0.40 | 0.55 | -0.72 | -50.70% | 13 | 82 | 57.86% |
| RH221007C00285000 | 2022-09-30 2:26PM EDT | 285.00 | 0.35 | 0.20 | 0.45 | -1.42 | -80.23% | 5 | 57 | 59.47% |
| RH221007C00290000 | 2022-09-28 12:56PM EDT | 290.00 | 1.00 | 0.10 | 0.35 | 0.00 | - | 8 | 9 | 61.13% |
| RH221007C00295000 | 2022-09-20 9:37AM EDT | 295.00 | 2.70 | 0.05 | 0.25 | 0.00 | - | 7 | 26 | 62.31% |
| RH221007C00300000 | 2022-09-30 3:42PM EDT | 300.00 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 15 | 9 | 65.43% |
| RH221007C00305000 | 2022-09-28 12:43PM EDT | 305.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 11 | 19 | 79.88% |
| RH221007C00310000 | 2022-09-27 3:08PM EDT | 310.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 83.59% |
| RH221007C00315000 | 2022-09-21 1:27PM EDT | 315.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 96.68% |
| RH221007C00325000 | 2022-09-21 3:45PM EDT | 325.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 122.22% |
| RH221007C00330000 | 2022-09-30 11:24AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 12 | 76.56% |
| RH221007C00340000 | 2022-09-09 3:02PM EDT | 340.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 161.79% |
| RH221007C00350000 | 2022-09-01 3:42PM EDT | 350.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | - | 1 | 132.96% |
| RH221007C00380000 | 2022-08-29 10:31AM EDT | 380.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 0 | 149.02% |
| RH221007C00400000 | 2022-09-22 2:02PM EDT | 400.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 179.79% |
| RH221007C00410000 | 2022-09-23 10:41AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 10 | 823 | 125.00% |
Ventaspara7 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH221007P00150000 | 2022-09-22 1:29PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 210 | 142.97% |
| RH221007P00160000 | 2022-09-26 2:50PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 125.78% |
| RH221007P00170000 | 2022-08-26 3:38PM EDT | 170.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 154.79% |
| RH221007P00180000 | 2022-09-20 3:04PM EDT | 180.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 58 | 114.26% |
| RH221007P00190000 | 2022-09-30 3:42PM EDT | 190.00 | 0.12 | 0.05 | 0.20 | -0.23 | -65.71% | 13 | 7 | 84.96% |
| RH221007P00195000 | 2022-09-07 11:08AM EDT | 195.00 | 3.50 | 0.05 | 0.20 | 0.00 | - | - | 1 | 77.34% |
| RH221007P00200000 | 2022-09-30 2:55PM EDT | 200.00 | 0.20 | 0.15 | 0.45 | -0.15 | -42.86% | 41 | 14 | 80.37% |
| RH221007P00205000 | 2022-09-30 3:50PM EDT | 205.00 | 0.34 | 0.30 | 0.55 | -0.26 | -43.33% | 26 | 23 | 77.05% |
| RH221007P00210000 | 2022-09-30 12:08PM EDT | 210.00 | 0.45 | 0.50 | 0.70 | -0.55 | -55.00% | 11 | 27 | 73.68% |
| RH221007P00215000 | 2022-09-30 12:07PM EDT | 215.00 | 0.75 | 0.75 | 1.05 | -0.40 | -34.78% | 5 | 7 | 71.41% |
| RH221007P00220000 | 2022-09-30 3:34PM EDT | 220.00 | 1.10 | 1.20 | 1.50 | -0.50 | -31.25% | 13 | 13 | 69.48% |
| RH221007P00225000 | 2022-09-30 3:39PM EDT | 225.00 | 1.70 | 1.85 | 2.25 | -1.00 | -37.04% | 4 | 34 | 68.31% |
| RH221007P00230000 | 2022-09-30 3:23PM EDT | 230.00 | 2.15 | 2.65 | 3.30 | -0.55 | -20.37% | 3 | 25 | 66.70% |
| RH221007P00235000 | 2022-09-30 10:41AM EDT | 235.00 | 3.60 | 3.80 | 4.30 | -0.78 | -17.81% | 11 | 16 | 63.67% |
| RH221007P00237500 | 2022-09-30 9:32AM EDT | 237.50 | 6.50 | 4.50 | 5.10 | +1.70 | +35.42% | 1 | 3 | 62.90% |
| RH221007P00240000 | 2022-09-30 3:54PM EDT | 240.00 | 5.20 | 5.30 | 6.00 | +2.13 | +69.38% | 5 | 12 | 62.11% |
| RH221007P00242500 | 2022-09-30 3:38PM EDT | 242.50 | 5.90 | 6.30 | 7.10 | -0.60 | -9.23% | 13 | 10 | 62.00% |
| RH221007P00245000 | 2022-09-30 3:30PM EDT | 245.00 | 6.20 | 7.40 | 8.30 | +1.90 | +44.19% | 11 | 14 | 61.76% |
| RH221007P00247500 | 2022-09-30 3:52PM EDT | 247.50 | 9.00 | 8.60 | 9.20 | +1.00 | +12.50% | 28 | 23 | 59.91% |
| RH221007P00250000 | 2022-09-30 3:44PM EDT | 250.00 | 9.10 | 10.10 | 10.70 | -0.20 | -2.15% | 26 | 44 | 60.50% |
| RH221007P00252500 | 2022-09-30 1:33PM EDT | 252.50 | 9.00 | 11.30 | 12.50 | -1.10 | -10.89% | 32 | 34 | 60.23% |
| RH221007P00255000 | 2022-09-30 1:27PM EDT | 255.00 | 10.00 | 12.90 | 13.80 | -2.30 | -18.70% | 20 | 11 | 58.66% |
| RH221007P00257500 | 2022-09-29 10:30AM EDT | 257.50 | 13.20 | 14.60 | 15.70 | 0.00 | - | 4 | 12 | 58.96% |
| RH221007P00260000 | 2022-09-30 9:31AM EDT | 260.00 | 18.75 | 16.20 | 17.50 | +3.65 | +24.17% | 20 | 13 | 57.52% |
| RH221007P00265000 | 2022-09-28 3:58PM EDT | 265.00 | 12.50 | 18.60 | 23.60 | 0.00 | - | 1 | 3 | 60.10% |
| RH221007P00267500 | 2022-09-28 3:55PM EDT | 267.50 | 13.80 | 20.30 | 26.10 | 0.00 | - | 1 | 5 | 60.13% |
| RH221007P00270000 | 2022-09-29 1:18PM EDT | 270.00 | 21.80 | 22.60 | 26.30 | 0.00 | - | 5 | 6 | 71.26% |
| RH221007P00272500 | 2022-09-28 3:11PM EDT | 272.50 | 17.10 | 23.30 | 29.90 | 0.00 | - | 1 | 2 | 87.23% |
| RH221007P00275000 | 2022-09-29 1:32PM EDT | 275.00 | 26.25 | 25.60 | 31.30 | 0.00 | - | 4 | 6 | 79.86% |
| RH221007P00280000 | 2022-09-27 10:14AM EDT | 280.00 | 31.64 | 31.80 | 35.70 | 0.00 | - | 1 | 3 | 80.32% |
| RH221007P00290000 | 2022-09-12 10:15AM EDT | 290.00 | 17.00 | 39.90 | 46.00 | 0.00 | - | - | 1 | 99.15% |
| RH221007P00310000 | 2022-09-22 9:42AM EDT | 310.00 | 60.50 | 59.50 | 65.80 | 0.00 | - | 4 | 15 | 122.61% |
| RH221007P00360000 | 2022-09-09 9:35AM EDT | 360.00 | 92.00 | 109.60 | 116.20 | 0.00 | - | 1 | 0 | 184.50% |
| RH221007P00380000 | 2022-09-22 1:36PM EDT | 380.00 | 131.32 | 129.70 | 135.80 | 0.00 | - | - | 0 | 195.12% |
© 2022 Yahoo. Todos los derechos reservados.
