Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
10.108,70 +50,50 (+0,50%) Euro Stoxx 50
4.410,05 +27,58 (+0,63%) Dólar/Euro
1,0898 +0,0005 (+0,04%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.056,30 -0,90 (-0,04%) Bitcoin EUR
35.343,14 +578,82 (+1,66%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH231201C00155000 | 2023-11-14 3:45PM EST | 155.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RH231201C00170000 | 2023-11-17 11:22AM EST | 170.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH231201C00205000 | 2023-11-14 10:42AM EST | 205.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RH231201C00210000 | 2023-11-13 2:25PM EST | 210.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH231201C00215000 | 2023-11-02 8:31AM EST | 215.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RH231201C00220000 | 2023-10-30 9:12AM EST | 220.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH231201C00222500 | 2023-11-27 12:27PM EST | 222.50 | 45.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH231201C00225000 | 2023-11-13 1:30PM EST | 225.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RH231201C00230000 | 2023-11-30 1:46PM EST | 230.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| RH231201C00232500 | 2023-11-30 2:08PM EST | 232.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| RH231201C00235000 | 2023-11-29 11:17AM EST | 235.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| RH231201C00237500 | 2023-11-14 12:30PM EST | 237.50 | 18.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH231201C00240000 | 2023-11-30 9:41AM EST | 240.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| RH231201C00242500 | 2023-11-27 12:49PM EST | 242.50 | 25.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RH231201C00245000 | 2023-11-30 9:41AM EST | 245.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| RH231201C00250000 | 2023-11-30 1:05PM EST | 250.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 0.00% |
| RH231201C00252500 | 2023-11-28 1:51PM EST | 252.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| RH231201C00255000 | 2023-11-28 12:31PM EST | 255.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| RH231201C00257500 | 2023-11-30 9:37AM EST | 257.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| RH231201C00260000 | 2023-11-30 1:46PM EST | 260.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 0.00% |
| RH231201C00262500 | 2023-11-30 11:14AM EST | 262.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| RH231201C00265000 | 2023-11-30 11:29AM EST | 265.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| RH231201C00267500 | 2023-11-30 9:37AM EST | 267.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| RH231201C00270000 | 2023-11-30 3:42PM EST | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26 | 205 | 0.10% |
| RH231201C00272500 | 2023-11-30 2:17PM EST | 272.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 307 | 6.25% |
| RH231201C00275000 | 2023-11-30 3:56PM EST | 275.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 77 | 443 | 6.25% |
| RH231201C00277500 | 2023-11-30 3:55PM EST | 277.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 162 | 12.50% |
| RH231201C00280000 | 2023-11-30 3:28PM EST | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 255 | 12.50% |
| RH231201C00282500 | 2023-11-30 10:46AM EST | 282.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| RH231201C00285000 | 2023-11-30 3:29PM EST | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 182 | 25.00% |
| RH231201C00290000 | 2023-11-30 3:51PM EST | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 25.00% |
| RH231201C00295000 | 2023-11-29 3:39PM EST | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 50.00% |
| RH231201C00297500 | 2023-11-28 10:24AM EST | 297.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH231201C00300000 | 2023-11-30 3:41PM EST | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
| RH231201C00302500 | 2023-11-24 12:31PM EST | 302.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RH231201C00305000 | 2023-11-27 10:02AM EST | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| RH231201C00307500 | 2023-11-24 12:23PM EST | 307.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RH231201C00310000 | 2023-11-29 3:20PM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 69 | 50.00% |
| RH231201C00315000 | 2023-11-29 1:33PM EST | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 50.00% |
| RH231201C00320000 | 2023-11-28 9:49AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
| RH231201C00325000 | 2023-11-21 1:19PM EST | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 20 | 50.00% |
| RH231201C00330000 | 2023-11-08 11:21AM EST | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| RH231201C00335000 | 2023-11-08 11:22AM EST | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| RH231201C00340000 | 2023-11-10 11:56AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| RH231201C00350000 | 2023-11-16 3:23PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RH231201C00355000 | 2023-11-20 11:38AM EST | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH231201P00145000 | 2023-11-08 11:27AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RH231201P00150000 | 2023-11-08 11:28AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RH231201P00155000 | 2023-11-08 11:25AM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| RH231201P00165000 | 2023-11-16 11:48AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH231201P00170000 | 2023-11-01 12:34PM EST | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RH231201P00175000 | 2023-11-27 1:56PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 100.00% |
| RH231201P00180000 | 2023-11-17 2:29PM EST | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| RH231201P00185000 | 2023-11-27 1:55PM EST | 185.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| RH231201P00190000 | 2023-11-27 1:55PM EST | 190.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| RH231201P00195000 | 2023-11-28 10:10AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 50.00% |
| RH231201P00200000 | 2023-11-22 3:14PM EST | 200.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 50.00% |
| RH231201P00202500 | 2023-11-24 11:43AM EST | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| RH231201P00205000 | 2023-11-28 2:55PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| RH231201P00207500 | 2023-11-24 12:32PM EST | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| RH231201P00210000 | 2023-11-29 9:30AM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 50.00% |
| RH231201P00212500 | 2023-11-17 12:54PM EST | 212.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RH231201P00215000 | 2023-11-27 9:47AM EST | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 90 | 50.00% |
| RH231201P00217500 | 2023-11-17 3:59PM EST | 217.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RH231201P00220000 | 2023-11-27 10:20AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| RH231201P00225000 | 2023-11-29 10:34AM EST | 225.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 50.00% |
| RH231201P00227500 | 2023-11-21 9:47AM EST | 227.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH231201P00230000 | 2023-11-28 9:32AM EST | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 50.00% |
| RH231201P00232500 | 2023-11-29 10:42AM EST | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| RH231201P00235000 | 2023-11-29 10:42AM EST | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| RH231201P00237500 | 2023-11-29 11:17AM EST | 237.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| RH231201P00240000 | 2023-11-28 9:43AM EST | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| RH231201P00242500 | 2023-11-29 10:00AM EST | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| RH231201P00245000 | 2023-11-28 10:54AM EST | 245.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 50.00% |
| RH231201P00247500 | 2023-11-28 9:55AM EST | 247.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| RH231201P00250000 | 2023-11-29 1:23PM EST | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 115 | 25.00% |
| RH231201P00252500 | 2023-11-29 11:58AM EST | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 25.00% |
| RH231201P00255000 | 2023-11-30 10:55AM EST | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 25.00% |
| RH231201P00257500 | 2023-11-30 2:48PM EST | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 25.00% |
| RH231201P00260000 | 2023-11-30 2:04PM EST | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 151 | 12.50% |
| RH231201P00262500 | 2023-11-30 12:26PM EST | 262.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 12.50% |
| RH231201P00265000 | 2023-11-30 12:41PM EST | 265.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 6.25% |
| RH231201P00267500 | 2023-11-30 1:08PM EST | 267.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 6.25% |
| RH231201P00270000 | 2023-11-30 11:20AM EST | 270.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 0.00% |
| RH231201P00272500 | 2023-11-30 11:54AM EST | 272.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| RH231201P00275000 | 2023-11-29 1:52PM EST | 275.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| RH231201P00277500 | 2023-11-29 1:52PM EST | 277.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| RH231201P00280000 | 2023-11-28 1:30PM EST | 280.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RH231201P00287500 | 2023-11-29 1:52PM EST | 287.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH231201P00290000 | 2023-11-14 9:36AM EST | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH231201P00292500 | 2023-11-24 11:29AM EST | 292.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH231201P00297500 | 2023-11-24 11:29AM EST | 297.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.