RH - RH
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230602C00185000 | 2023-05-19 10:49AM EDT | 185.00 | 76.00 | 64.00 | 68.00 | 0.00 | - | 1 | 0 | 197.27% |
| RH230602C00200000 | 2023-05-22 11:05AM EDT | 200.00 | 58.50 | 50.40 | 53.50 | 0.00 | - | 3 | 3 | 114.26% |
| RH230602C00205000 | 2023-05-26 1:59PM EDT | 205.00 | 40.80 | 44.10 | 48.40 | 0.00 | - | 9 | 4 | 153.17% |
| RH230602C00210000 | 2023-05-26 3:01PM EDT | 210.00 | 36.40 | 38.70 | 42.80 | -0.30 | -0.82% | 1 | 6 | 124.66% |
| RH230602C00220000 | 2023-05-30 10:14AM EDT | 220.00 | 27.60 | 30.80 | 33.00 | +2.00 | +7.81% | 1 | 9 | 70.31% |
| RH230602C00225000 | 2023-05-19 11:56AM EDT | 225.00 | 23.90 | 26.00 | 28.00 | -12.90 | -35.05% | 2 | 1 | 64.75% |
| RH230602C00227500 | 2023-05-30 9:32AM EDT | 227.50 | 21.20 | 23.70 | 25.00 | +8.20 | +63.08% | 1 | 1 | 52.93% |
| RH230602C00230000 | 2023-05-30 11:01AM EDT | 230.00 | 19.10 | 21.30 | 22.60 | +1.41 | +7.97% | 2 | 31 | 52.44% |
| RH230602C00232500 | 2023-05-26 2:03PM EDT | 232.50 | 17.60 | 18.70 | 20.70 | +2.90 | +19.73% | 1 | 2 | 54.79% |
| RH230602C00235000 | 2023-05-26 11:57AM EDT | 235.00 | 10.91 | 16.50 | 18.10 | 0.00 | - | 5 | 5 | 51.42% |
| RH230602C00237500 | 2023-05-26 12:09PM EDT | 237.50 | 10.60 | 14.50 | 15.90 | 0.00 | - | 11 | 6 | 52.88% |
| RH230602C00240000 | 2023-05-30 3:57PM EDT | 240.00 | 12.50 | 12.30 | 13.70 | +3.25 | +35.14% | 3 | 29 | 50.81% |
| RH230602C00242500 | 2023-05-30 10:14AM EDT | 242.50 | 7.50 | 10.10 | 11.50 | -1.00 | -11.76% | 1 | 20 | 56.20% |
| RH230602C00245000 | 2023-05-30 3:42PM EDT | 245.00 | 8.12 | 8.10 | 8.80 | +1.72 | +26.87% | 35 | 82 | 45.68% |
| RH230602C00247500 | 2023-05-30 3:59PM EDT | 247.50 | 6.50 | 6.30 | 6.90 | +1.10 | +20.37% | 24 | 19 | 43.29% |
| RH230602C00250000 | 2023-05-30 3:56PM EDT | 250.00 | 5.00 | 4.90 | 5.30 | +0.67 | +15.47% | 125 | 109 | 42.14% |
| RH230602C00252500 | 2023-05-30 3:59PM EDT | 252.50 | 3.74 | 3.60 | 3.90 | +0.44 | +13.33% | 13 | 7 | 40.87% |
| RH230602C00255000 | 2023-05-30 3:36PM EDT | 255.00 | 2.80 | 2.55 | 2.85 | +0.30 | +12.00% | 31 | 35 | 40.76% |
| RH230602C00257500 | 2023-05-30 3:18PM EDT | 257.50 | 1.72 | 1.80 | 2.05 | +0.11 | +6.83% | 15 | 23 | 40.99% |
| RH230602C00260000 | 2023-05-30 3:44PM EDT | 260.00 | 1.24 | 1.20 | 1.40 | -0.07 | -5.34% | 74 | 109 | 40.77% |
| RH230602C00262500 | 2023-05-30 12:00PM EDT | 262.50 | 0.61 | 0.75 | 1.00 | -0.04 | -6.15% | 8 | 14 | 41.72% |
| RH230602C00265000 | 2023-05-30 3:43PM EDT | 265.00 | 0.62 | 0.50 | 0.60 | -0.11 | -15.07% | 66 | 394 | 40.63% |
| RH230602C00267500 | 2023-05-30 11:57AM EDT | 267.50 | 0.30 | 0.30 | 0.50 | -0.05 | -14.29% | 9 | 19 | 43.65% |
| RH230602C00270000 | 2023-05-30 2:02PM EDT | 270.00 | 0.15 | 0.20 | 0.35 | -0.25 | -62.50% | 7 | 282 | 44.53% |
| RH230602C00272500 | 2023-05-30 3:43PM EDT | 272.50 | 0.23 | 0.10 | 0.40 | -0.06 | -20.69% | 16 | 9 | 50.44% |
| RH230602C00275000 | 2023-05-26 12:52PM EDT | 275.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 9 | 40 | 49.81% |
| RH230602C00277500 | 2023-05-26 1:37PM EDT | 277.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 15 | 53.81% |
| RH230602C00280000 | 2023-05-30 3:43PM EDT | 280.00 | 0.09 | 0.00 | 0.15 | -0.05 | -35.71% | 11 | 71 | 52.83% |
| RH230602C00282500 | 2023-05-25 12:29PM EDT | 282.50 | 3.10 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 52.93% |
| RH230602C00285000 | 2023-05-26 3:41PM EDT | 285.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 54.10% |
| RH230602C00287500 | 2023-05-25 3:49PM EDT | 287.50 | 2.45 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 57.42% |
| RH230602C00290000 | 2023-05-26 3:24PM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 53.13% |
| RH230602C00295000 | 2023-05-26 9:40AM EDT | 295.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 66.80% |
| RH230602C00300000 | 2023-05-26 12:19PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 139 | 64.06% |
| RH230602C00305000 | 2023-05-26 3:45PM EDT | 305.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 78.52% |
| RH230602C00310000 | 2023-05-26 3:45PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 74.22% |
| RH230602C00320000 | 2023-05-25 3:02PM EDT | 320.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 84.38% |
| RH230602C00330000 | 2023-05-26 9:37AM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 105.86% |
| RH230602C00345000 | 2023-05-23 12:26PM EDT | 345.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 120.70% |
| RH230602C00350000 | 2023-05-05 12:21PM EDT | 350.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 148.05% |
Ventaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230602P00155000 | 2023-05-26 9:31AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 164.84% |
| RH230602P00170000 | 2023-04-20 2:09PM EDT | 170.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 240.43% |
| RH230602P00175000 | 2023-05-25 2:55PM EDT | 175.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 135.94% |
| RH230602P00180000 | 2023-05-25 3:04PM EDT | 180.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 126.17% |
| RH230602P00185000 | 2023-05-26 3:17PM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 116.80% |
| RH230602P00190000 | 2023-05-25 3:16PM EDT | 190.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 99.61% |
| RH230602P00195000 | 2023-05-25 3:51PM EDT | 195.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 9 | 43 | 103.52% |
| RH230602P00200000 | 2023-05-30 9:40AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 202 | 212 | 82.81% |
| RH230602P00205000 | 2023-05-26 9:41AM EDT | 205.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 146 | 96.09% |
| RH230602P00210000 | 2023-05-30 11:00AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 142 | 76.37% |
| RH230602P00215000 | 2023-05-30 12:00PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 24 | 64.06% |
| RH230602P00220000 | 2023-05-30 3:51PM EDT | 220.00 | 0.12 | 0.00 | 0.15 | -0.18 | -60.00% | 3 | 51 | 58.98% |
| RH230602P00225000 | 2023-05-30 2:25PM EDT | 225.00 | 0.20 | 0.10 | 0.25 | -0.34 | -62.96% | 15 | 124 | 57.52% |
| RH230602P00227500 | 2023-05-30 2:30PM EDT | 227.50 | 0.26 | 0.10 | 0.30 | -0.49 | -65.33% | 2 | 17 | 54.00% |
| RH230602P00230000 | 2023-05-30 3:42PM EDT | 230.00 | 0.21 | 0.10 | 0.30 | -0.63 | -75.00% | 16 | 103 | 53.22% |
| RH230602P00232500 | 2023-05-30 2:32PM EDT | 232.50 | 0.44 | 0.25 | 0.35 | -0.81 | -64.80% | 201 | 22 | 49.71% |
| RH230602P00235000 | 2023-05-30 3:49PM EDT | 235.00 | 0.45 | 0.35 | 0.55 | -1.05 | -70.00% | 23 | 55 | 49.56% |
| RH230602P00237500 | 2023-05-30 3:21PM EDT | 237.50 | 0.65 | 0.50 | 0.75 | -1.55 | -70.45% | 135 | 28 | 47.85% |
| RH230602P00240000 | 2023-05-30 12:35PM EDT | 240.00 | 1.46 | 0.70 | 1.00 | -1.04 | -41.60% | 18 | 102 | 45.80% |
| RH230602P00242500 | 2023-05-30 3:49PM EDT | 242.50 | 1.22 | 1.00 | 1.35 | -2.28 | -65.14% | 8 | 23 | 43.95% |
| RH230602P00245000 | 2023-05-30 3:26PM EDT | 245.00 | 1.85 | 1.55 | 1.80 | -2.65 | -58.89% | 53 | 60 | 41.90% |
| RH230602P00247500 | 2023-05-30 2:44PM EDT | 247.50 | 2.80 | 2.20 | 2.50 | -2.80 | -50.00% | 23 | 25 | 40.92% |
| RH230602P00250000 | 2023-05-30 3:51PM EDT | 250.00 | 3.60 | 3.10 | 3.50 | -2.90 | -44.62% | 40 | 58 | 40.89% |
| RH230602P00252500 | 2023-05-30 1:28PM EDT | 252.50 | 7.30 | 4.30 | 4.60 | -1.37 | -15.80% | 8 | 18 | 39.62% |
| RH230602P00255000 | 2023-05-30 2:56PM EDT | 255.00 | 6.20 | 5.70 | 6.10 | -4.40 | -41.51% | 4 | 53 | 39.97% |
| RH230602P00257500 | 2023-05-30 12:48PM EDT | 257.50 | 10.70 | 7.10 | 8.50 | -7.77 | -42.07% | 1 | 22 | 47.60% |
| RH230602P00260000 | 2023-05-30 3:05PM EDT | 260.00 | 10.00 | 9.10 | 10.00 | -4.30 | -30.07% | 8 | 142 | 44.09% |
| RH230602P00262500 | 2023-05-26 2:42PM EDT | 262.50 | 16.50 | 11.00 | 12.30 | 0.00 | - | 6 | 9 | 48.27% |
| RH230602P00265000 | 2023-05-30 11:31AM EDT | 265.00 | 19.00 | 13.40 | 14.70 | +0.10 | +0.53% | 2 | 10 | 53.13% |
| RH230602P00267500 | 2023-05-26 11:28AM EDT | 267.50 | 25.87 | 15.40 | 16.80 | 0.00 | - | 4 | 2 | 52.69% |
| RH230602P00270000 | 2023-05-30 11:01AM EDT | 270.00 | 21.60 | 17.90 | 19.10 | -1.50 | -6.49% | 2 | 9 | 54.30% |
| RH230602P00272500 | 2023-05-30 2:13PM EDT | 272.50 | 24.70 | 19.80 | 21.70 | -1.50 | -5.73% | 3 | 1 | 61.33% |
| RH230602P00275000 | 2023-05-30 10:07AM EDT | 275.00 | 28.80 | 21.90 | 24.70 | -4.10 | -12.46% | 1 | 3 | 75.59% |
| RH230602P00277500 | 2023-05-30 12:48PM EDT | 277.50 | 29.30 | 25.10 | 26.90 | -1.50 | -4.87% | 2 | 1 | 50.20% |
| RH230602P00280000 | 2023-05-30 12:12PM EDT | 280.00 | 30.40 | 27.30 | 29.00 | -2.60 | -7.88% | 4 | 3 | 71.05% |
| RH230602P00282500 | 2023-05-30 12:45PM EDT | 282.50 | 34.80 | 30.00 | 31.50 | -5.10 | -12.78% | 2 | 1 | 75.44% |
| RH230602P00287500 | 2023-05-22 2:02PM EDT | 287.50 | 32.30 | 35.20 | 36.60 | 0.00 | - | - | 0 | 56.84% |
| RH230602P00290000 | 2023-05-16 12:00PM EDT | 290.00 | 45.40 | 37.60 | 39.50 | 0.00 | - | - | 0 | 71.09% |
| RH230602P00320000 | 2023-05-24 1:32PM EDT | 320.00 | 63.60 | 66.50 | 69.20 | 0.00 | - | - | 0 | 139.70% |
© 2023 Yahoo. Todos los derechos reservados.