Mercados españoles cerrados en 2 hrs 51 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
237,32-6,47 (-2,65%)
Al cierre: 04:00PM EDT
218,40 -18,92 (-7,97%)
Antes de la apertura: 08:39AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220701C002200002022-06-17 11:07AM EDT220.0022.030.000.000.00-550.00%
RH220701C002250002022-06-28 10:07AM EDT225.0031.920.000.000.00-210.00%
RH220701C002275002022-06-29 10:01AM EDT227.5012.260.000.000.00-120.00%
RH220701C002300002022-06-29 11:15AM EDT230.009.400.000.000.00-20920.00%
RH220701C002325002022-06-27 10:33AM EDT232.5025.000.000.000.00-20570.00%
RH220701C002350002022-06-29 1:20PM EDT235.006.100.000.000.00-169780.00%
RH220701C002375002022-06-29 2:26PM EDT237.504.900.000.000.00-1251130.39%
RH220701C002400002022-06-29 3:55PM EDT240.003.700.000.000.00-39103.13%
RH220701C002425002022-06-29 10:48AM EDT242.503.500.000.000.00-786.25%
RH220701C002450002022-06-29 3:35PM EDT245.001.840.000.000.00-585912.50%
RH220701C002475002022-06-29 12:21PM EDT247.501.900.000.000.00-381412.50%
RH220701C002500002022-06-29 3:45PM EDT250.000.950.000.000.00-1268312.50%
RH220701C002525002022-06-29 12:20PM EDT252.500.950.000.000.00-515825.00%
RH220701C002550002022-06-29 12:31PM EDT255.000.600.000.000.00-1910325.00%
RH220701C002575002022-06-29 12:00PM EDT257.500.500.000.000.00-42025.00%
RH220701C002600002022-06-29 3:42PM EDT260.000.250.000.000.00-168225.00%
RH220701C002625002022-06-29 9:49AM EDT262.500.350.000.000.00-181225.00%
RH220701C002650002022-06-29 1:37PM EDT265.000.170.000.000.00-155225.00%
RH220701C002675002022-06-29 11:00AM EDT267.500.150.000.000.00-23425.00%
RH220701C002700002022-06-29 12:37PM EDT270.000.160.000.000.00-3628350.00%
RH220701C002725002022-06-28 3:42PM EDT272.500.400.000.000.00-323950.00%
RH220701C002750002022-06-29 11:44AM EDT275.000.090.000.000.00-2620150.00%
RH220701C002775002022-06-28 3:51PM EDT277.500.300.000.000.00-74450.00%
RH220701C002800002022-06-29 3:52PM EDT280.000.050.000.000.00-5512,20350.00%
RH220701C002825002022-06-29 1:42PM EDT282.500.100.000.000.00-12450.00%
RH220701C002850002022-06-29 9:35AM EDT285.000.050.000.000.00-24250.00%
RH220701C002875002022-06-29 1:17PM EDT287.500.100.000.000.00-38750.00%
RH220701C002900002022-06-29 11:56AM EDT290.000.050.000.000.00-311250.00%
RH220701C002925002022-06-24 3:11PM EDT292.501.000.000.000.00-10950.00%
RH220701C002950002022-06-28 3:29PM EDT295.000.050.000.000.00-197650.00%
RH220701C002975002022-06-27 3:45PM EDT297.500.350.000.000.00-42650.00%
RH220701C003000002022-06-29 3:58PM EDT300.000.050.000.000.00-119650.00%
RH220701C003050002022-06-24 11:21AM EDT305.000.400.000.000.00-56050.00%
RH220701C003100002022-06-27 1:47PM EDT310.000.150.000.000.00-22250.00%
RH220701C003150002022-06-24 10:33AM EDT315.000.150.000.000.00-41150.00%
RH220701C003200002022-06-27 2:30PM EDT320.000.050.000.000.00-31450.00%
RH220701C003250002022-06-21 2:40PM EDT325.000.100.000.000.00-1950.00%
RH220701C003300002022-05-27 3:35PM EDT330.009.900.000.850.00-56225.68%
RH220701C003350002022-06-09 9:31AM EDT335.005.240.000.000.00-1450.00%
RH220701C003400002022-06-14 10:17AM EDT340.000.600.000.000.00-11150.00%
RH220701C003450002022-06-13 10:35AM EDT345.000.500.000.000.00-12550.00%
RH220701C003500002022-06-24 3:01PM EDT350.000.450.000.000.00-13550.00%
RH220701C003550002022-06-21 2:42PM EDT355.000.050.000.000.00-1250.00%
RH220701C003600002022-06-28 3:12PM EDT360.000.140.000.000.00-11250.00%
RH220701C003650002022-06-06 10:33AM EDT365.002.400.000.000.00-2450.00%
RH220701C003700002022-06-24 3:46PM EDT370.000.050.000.000.00-2650.00%
RH220701C003750002022-06-22 9:49AM EDT375.000.050.000.000.00-1350.00%
RH220701C003800002022-06-14 10:11AM EDT380.000.150.000.000.00-1650.00%
RH220701C003850002022-06-14 10:17AM EDT385.000.150.000.000.00--5050.00%
RH220701C003900002022-06-15 11:00AM EDT390.000.050.000.000.00-2350.00%
RH220701C004000002022-06-21 10:20AM EDT400.000.050.000.000.00-510950.00%
RH220701C004100002022-06-15 11:00AM EDT410.000.050.000.000.00--250.00%
RH220701C004200002022-06-22 3:24PM EDT420.000.050.000.000.00-1350.00%
RH220701C004300002022-06-22 3:24PM EDT430.000.050.000.000.00-19100.00%
RH220701C004400002022-06-29 11:24AM EDT440.000.010.000.000.00-5052950.00%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH220701P001600002022-06-21 1:42PM EDT160.000.050.000.000.00--750.00%
RH220701P001650002022-06-16 1:15PM EDT165.000.700.000.000.00--150.00%
RH220701P001800002022-05-27 12:19PM EDT180.001.100.000.950.00-33209.38%
RH220701P001900002022-06-02 1:55PM EDT190.001.250.000.000.00--150.00%
RH220701P001950002022-06-17 1:52PM EDT195.001.300.000.000.00-3250.00%
RH220701P002000002022-06-29 9:31AM EDT200.000.150.000.000.00-11050.00%
RH220701P002050002022-06-27 10:31AM EDT205.000.050.000.000.00-1250.00%
RH220701P002100002022-06-29 9:46AM EDT210.000.350.000.000.00-34125.00%
RH220701P002150002022-06-29 3:52PM EDT215.000.350.000.000.00-44749325.00%
RH220701P002200002022-06-29 3:29PM EDT220.000.550.000.000.00-116625.00%
RH220701P002225002022-06-29 3:45PM EDT222.500.810.000.000.00-21225.00%
RH220701P002250002022-06-29 3:56PM EDT225.001.200.000.000.00-22112.50%
RH220701P002275002022-06-29 10:14AM EDT227.502.000.000.000.00-53412.50%
RH220701P002300002022-06-29 3:50PM EDT230.002.200.000.000.00-187812.50%
RH220701P002325002022-06-29 10:18AM EDT232.503.870.000.000.00-1336.25%
RH220701P002350002022-06-29 3:56PM EDT235.003.850.000.000.00-33753.13%
RH220701P002375002022-06-29 3:22PM EDT237.504.900.000.000.00-15890.00%
RH220701P002400002022-06-29 1:20PM EDT240.007.000.000.000.00-13840.00%
RH220701P002425002022-06-29 10:49AM EDT242.508.420.000.000.00-2310.00%
RH220701P002450002022-06-29 1:27PM EDT245.0010.450.000.000.00-3660.00%
RH220701P002475002022-06-28 12:20PM EDT247.505.200.000.000.00-23250.00%
RH220701P002500002022-06-29 2:43PM EDT250.0014.000.000.000.00-31130.00%
RH220701P002525002022-06-28 11:16AM EDT252.506.600.000.000.00-11140.00%
RH220701P002550002022-06-29 1:15PM EDT255.0019.100.000.000.00-3640.00%
RH220701P002575002022-06-29 9:34AM EDT257.5020.030.000.000.00-10100.00%
RH220701P002600002022-06-29 3:50PM EDT260.0023.090.000.000.00-17610.00%
RH220701P002625002022-06-28 10:54AM EDT262.5012.700.000.000.00-110.00%
RH220701P002650002022-06-29 1:38PM EDT265.0027.620.000.000.00-160.00%
RH220701P002675002022-06-28 12:18PM EDT267.5019.500.000.000.00-111220.00%
RH220701P002700002022-06-24 3:00PM EDT270.0010.200.000.000.00-36450.00%
RH220701P002725002022-06-29 9:51AM EDT272.5033.000.000.000.00-140.00%
RH220701P002750002022-06-23 2:47PM EDT275.0026.000.000.000.00-7190.00%
RH220701P002775002022-06-23 1:58PM EDT277.5030.840.000.000.00-100.00%
RH220701P002800002022-06-28 12:40PM EDT280.0032.460.000.000.00-5190.00%
RH220701P002850002022-06-24 10:33AM EDT285.0020.700.000.000.00-10230.00%
RH220701P002900002022-06-22 10:03AM EDT290.0043.940.000.000.00-140.00%
RH220701P002950002022-06-07 3:44PM EDT295.0012.430.000.000.00-120.00%
RH220701P003000002022-06-24 3:20PM EDT300.0033.900.000.000.00-9130.00%
RH220701P003050002022-06-13 3:36PM EDT305.0049.060.000.000.00-2100.00%
RH220701P003100002022-06-10 11:17AM EDT310.0041.000.000.000.00-2000.00%
RH220701P003150002022-06-17 2:23PM EDT315.0070.850.000.000.00-200.00%
RH220701P003250002022-06-17 2:23PM EDT325.0080.790.000.000.00-200.00%
RH220701P003300002022-05-19 10:58AM EDT330.0064.7180.8089.200.00-220.00%
RH220701P003450002022-06-10 3:48PM EDT345.0067.920.000.000.00--00.00%
RH220701P003500002022-06-27 9:34AM EDT350.0085.000.000.000.00-1140.00%
RH220701P003900002022-05-17 3:32PM EDT390.0096.70155.00162.900.00--0542.68%
RH220701P004000002022-06-08 10:43AM EDT400.0094.330.000.000.00-100.00%