Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
9.157,30 -68,30 (-0,74%) Euro Stoxx 50
4.202,75 -55,23 (-1,30%) Dólar/Euro
1,0733 -0,0064 (-0,59%) Petróleo Brent
79,99 +0,05 (+0,06%) Oro
1.882,90 +6,30 (+0,34%) BTC-EUR
21.246,71 -536,12 (-2,46%)
RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:24AM EST. Mercado abierto.
Llamadaspara10 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230210C00230000 | 2023-02-03 9:45AM EST | 230.00 | 113.15 | 87.10 | 93.10 | 0.00 | - | 3 | 3 | 217.73% |
| RH230210C00255000 | 2023-02-02 2:55PM EST | 255.00 | 95.05 | 62.20 | 67.20 | 0.00 | - | 3 | 5 | 156.62% |
| RH230210C00260000 | 2023-01-03 2:44PM EST | 260.00 | 15.20 | 83.90 | 87.70 | 0.00 | - | - | 1 | 396.09% |
| RH230210C00265000 | 2023-01-03 2:44PM EST | 265.00 | 13.00 | 78.50 | 84.00 | 0.00 | - | 6 | 7 | 382.12% |
| RH230210C00270000 | 2023-02-03 11:59AM EST | 270.00 | 74.38 | 48.00 | 52.30 | 0.00 | - | 2 | 6 | 131.27% |
| RH230210C00275000 | 2023-01-04 1:00PM EST | 275.00 | 17.40 | 67.00 | 70.30 | 0.00 | - | 3 | 5 | 326.54% |
| RH230210C00280000 | 2023-02-01 9:45AM EST | 280.00 | 31.66 | 37.60 | 42.40 | 0.00 | - | 1 | 4 | 108.37% |
| RH230210C00285000 | 2023-01-19 3:06PM EST | 285.00 | 19.10 | 33.10 | 37.70 | 0.00 | - | 1 | 8 | 102.12% |
| RH230210C00287500 | 2023-01-25 10:00AM EST | 287.50 | 19.70 | 30.90 | 36.30 | 0.00 | - | - | 1 | 103.69% |
| RH230210C00290000 | 2023-01-24 3:23PM EST | 290.00 | 21.40 | 27.90 | 32.70 | 0.00 | - | 1 | 6 | 90.23% |
| RH230210C00292500 | 2023-02-02 1:31PM EST | 292.50 | 55.24 | 26.20 | 31.40 | 0.00 | - | - | 2 | 94.17% |
| RH230210C00295000 | 2023-01-27 12:52PM EST | 295.00 | 19.98 | 24.00 | 27.00 | 0.00 | - | 1 | 4 | 81.12% |
| RH230210C00297500 | 2023-02-01 2:43PM EST | 297.50 | 22.10 | 21.70 | 25.40 | 0.00 | - | - | 12 | 80.32% |
| RH230210C00300000 | 2023-02-02 1:31PM EST | 300.00 | 18.25 | 19.70 | 23.70 | -29.64 | -61.89% | 1 | 36 | 79.85% |
| RH230210C00302500 | 2023-02-01 3:10PM EST | 302.50 | 21.20 | 17.50 | 21.30 | 0.00 | - | 6 | 5 | 75.27% |
| RH230210C00305000 | 2023-02-03 2:24PM EST | 305.00 | 37.58 | 16.10 | 19.20 | 0.00 | - | 2 | 41 | 74.62% |
| RH230210C00307500 | 2023-02-01 3:09PM EST | 307.50 | 16.80 | 14.10 | 17.90 | 0.00 | - | 5 | 5 | 74.12% |
| RH230210C00310000 | 2023-02-02 11:57AM EST | 310.00 | 37.19 | 12.50 | 15.50 | 0.00 | - | 2 | 36 | 70.57% |
| RH230210C00312500 | 2023-02-02 2:19PM EST | 312.50 | 39.01 | 11.60 | 13.30 | 0.00 | - | 3 | 43 | 69.64% |
| RH230210C00315000 | 2023-02-06 9:58AM EST | 315.00 | 9.00 | 10.10 | 11.50 | -22.39 | -71.33% | 1 | 9 | 67.42% |
| RH230210C00320000 | 2023-02-06 9:51AM EST | 320.00 | 7.20 | 7.10 | 9.00 | -19.64 | -73.17% | 15 | 31 | 64.75% |
| RH230210C00322500 | 2023-02-06 9:59AM EST | 322.50 | 5.90 | 5.90 | 8.30 | +1.70 | +40.48% | 26 | 2 | 65.26% |
| RH230210C00325000 | 2023-02-06 10:08AM EST | 325.00 | 5.36 | 5.00 | 6.30 | -18.64 | -77.67% | 45 | 92 | 61.57% |
| RH230210C00327500 | 2023-02-06 9:55AM EST | 327.50 | 4.00 | 4.20 | 5.60 | -15.30 | -79.27% | 7 | 37 | 62.06% |
| RH230210C00330000 | 2023-02-06 10:02AM EST | 330.00 | 3.50 | 3.10 | 4.20 | -14.98 | -81.06% | 32 | 37 | 57.93% |
| RH230210C00335000 | 2023-02-06 9:42AM EST | 335.00 | 2.20 | 2.15 | 3.10 | -10.22 | -82.29% | 30 | 35 | 58.91% |
| RH230210C00340000 | 2023-02-06 10:02AM EST | 340.00 | 1.55 | 1.30 | 1.90 | -7.80 | -83.42% | 15 | 15 | 56.91% |
| RH230210C00345000 | 2023-02-06 9:46AM EST | 345.00 | 0.90 | 0.85 | 1.90 | -6.33 | -87.55% | 3 | 21 | 61.67% |
| RH230210C00350000 | 2023-02-06 9:48AM EST | 350.00 | 0.69 | 0.55 | 1.30 | -4.25 | -86.03% | 3 | 695 | 61.96% |
| RH230210C00355000 | 2023-02-06 9:53AM EST | 355.00 | 0.40 | 0.35 | 1.20 | -3.14 | -88.70% | 3 | 16 | 65.60% |
| RH230210C00360000 | 2023-02-03 3:29PM EST | 360.00 | 0.33 | 0.15 | 1.10 | -2.22 | -87.06% | 1 | 36 | 68.41% |
| RH230210C00365000 | 2023-02-03 3:53PM EST | 365.00 | 1.70 | 0.10 | 0.95 | 0.00 | - | 119 | 311 | 71.53% |
| RH230210C00370000 | 2023-02-03 3:43PM EST | 370.00 | 1.15 | 0.05 | 0.85 | 0.00 | - | 13 | 44 | 74.71% |
| RH230210C00375000 | 2023-02-03 11:36AM EST | 375.00 | 1.28 | 0.20 | 0.70 | 0.00 | - | 3 | 105 | 79.88% |
| RH230210C00380000 | 2023-02-02 2:04PM EST | 380.00 | 1.60 | 0.05 | 0.65 | 0.00 | - | 4 | 5 | 81.30% |
| RH230210C00385000 | 2023-01-30 3:48PM EST | 385.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | - | 2 | 85.06% |
| RH230210C00390000 | 2023-02-03 3:59PM EST | 390.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 6 | 14 | 89.65% |
| RH230210C00395000 | 2023-02-03 9:57AM EST | 395.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 90.43% |
| RH230210C00400000 | 2023-02-02 1:34PM EST | 400.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 2 | 94.73% |
| RH230210C00405000 | 2023-02-03 3:23PM EST | 405.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 97.46% |
| RH230210C00410000 | 2023-02-06 9:33AM EST | 410.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 33 | 32 | 101.56% |
Ventaspara10 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230210P00185000 | 2023-01-18 3:48PM EST | 185.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 2 | 198.83% |
| RH230210P00190000 | 2023-01-18 3:48PM EST | 190.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | - | 2 | 189.84% |
| RH230210P00200000 | 2023-01-18 3:42PM EST | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 172.66% |
| RH230210P00205000 | 2023-01-17 11:35AM EST | 205.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | - | 2 | 164.26% |
| RH230210P00210000 | 2023-01-10 2:26PM EST | 210.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 156.05% |
| RH230210P00215000 | 2023-01-23 2:01PM EST | 215.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 148.05% |
| RH230210P00220000 | 2023-01-30 3:49PM EST | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 140.23% |
| RH230210P00225000 | 2023-01-31 12:37PM EST | 225.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 35 | 121.09% |
| RH230210P00230000 | 2023-01-31 12:45PM EST | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 125.00% |
| RH230210P00235000 | 2023-01-27 1:16PM EST | 235.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 110.35% |
| RH230210P00240000 | 2023-01-30 12:02PM EST | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 85.94% |
| RH230210P00245000 | 2023-01-30 10:35AM EST | 245.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 104.79% |
| RH230210P00250000 | 2023-01-31 2:21PM EST | 250.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 97.56% |
| RH230210P00255000 | 2023-02-01 11:13AM EST | 255.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 5 | 16 | 93.26% |
| RH230210P00260000 | 2023-02-03 10:28AM EST | 260.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 10 | 39 | 80.27% |
| RH230210P00265000 | 2023-02-03 3:59PM EST | 265.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 48 | 76.47% |
| RH230210P00267500 | 2023-02-01 3:27PM EST | 267.50 | 0.20 | 0.10 | 0.45 | 0.00 | - | - | 2 | 75.39% |
| RH230210P00270000 | 2023-02-01 2:43PM EST | 270.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 4 | 23 | 71.88% |
| RH230210P00272500 | 2023-01-25 1:17PM EST | 272.50 | 0.30 | 0.10 | 1.00 | -1.80 | -85.71% | 1 | 5 | 77.73% |
| RH230210P00275000 | 2023-02-03 3:58PM EST | 275.00 | 0.10 | 0.15 | 0.65 | 0.00 | - | 2 | 35 | 69.43% |
| RH230210P00277500 | 2023-01-26 12:02PM EST | 277.50 | 2.60 | 0.20 | 1.15 | 0.00 | - | - | 2 | 73.14% |
| RH230210P00280000 | 2023-02-06 10:00AM EST | 280.00 | 0.65 | 0.35 | 0.65 | +0.45 | +225.00% | 1 | 125 | 64.89% |
| RH230210P00282500 | 2023-02-06 9:46AM EST | 282.50 | 0.65 | 0.25 | 1.05 | +0.50 | +333.33% | 1 | 9 | 64.65% |
| RH230210P00285000 | 2023-02-06 9:35AM EST | 285.00 | 0.45 | 0.35 | 0.95 | +0.09 | +25.00% | 2 | 67 | 60.72% |
| RH230210P00287500 | 2023-02-06 9:49AM EST | 287.50 | 1.05 | 0.60 | 0.90 | -2.35 | -69.12% | 150 | 11 | 58.74% |
| RH230210P00290000 | 2023-02-06 9:54AM EST | 290.00 | 1.00 | 0.45 | 1.30 | +0.84 | +525.00% | 5 | 61 | 56.86% |
| RH230210P00292500 | 2023-02-06 9:53AM EST | 292.50 | 1.30 | 0.90 | 1.55 | -1.90 | -59.38% | 1 | 75 | 57.91% |
| RH230210P00295000 | 2023-02-06 10:06AM EST | 295.00 | 1.20 | 0.90 | 1.80 | +0.60 | +100.00% | 11 | 25 | 55.05% |
| RH230210P00297500 | 2023-02-06 9:56AM EST | 297.50 | 2.15 | 1.35 | 1.95 | +0.72 | +50.35% | 2 | 20 | 53.98% |
| RH230210P00300000 | 2023-02-06 10:07AM EST | 300.00 | 1.80 | 1.45 | 1.85 | +0.81 | +81.82% | 325 | 79 | 51.25% |
| RH230210P00302500 | 2023-02-06 9:37AM EST | 302.50 | 3.00 | 1.95 | 2.80 | -3.70 | -55.22% | 7 | 3 | 51.22% |
| RH230210P00305000 | 2023-02-06 10:08AM EST | 305.00 | 2.50 | 2.50 | 2.85 | +1.95 | +354.55% | 45 | 23 | 49.89% |
| RH230210P00307500 | 2023-02-03 9:37AM EST | 307.50 | 3.40 | 2.70 | 3.70 | +2.50 | +277.78% | 12 | 11 | 50.79% |
| RH230210P00310000 | 2023-02-06 9:58AM EST | 310.00 | 4.50 | 3.30 | 4.40 | +3.75 | +500.00% | 64 | 40 | 49.59% |
| RH230210P00312500 | 2023-02-06 9:47AM EST | 312.50 | 5.25 | 4.30 | 5.30 | +4.40 | +517.65% | 20 | 27 | 49.00% |
| RH230210P00315000 | 2023-02-06 9:58AM EST | 315.00 | 6.46 | 5.10 | 6.20 | +5.52 | +587.23% | 15 | 43 | 47.51% |
| RH230210P00317500 | 2023-02-06 9:45AM EST | 317.50 | 7.80 | 6.10 | 7.50 | +6.60 | +550.00% | 22 | 17 | 47.83% |
| RH230210P00320000 | 2023-02-06 10:01AM EST | 320.00 | 8.05 | 6.80 | 8.70 | +6.50 | +419.35% | 14 | 35 | 46.50% |
| RH230210P00325000 | 2023-02-03 3:32PM EST | 325.00 | 2.00 | 9.50 | 11.30 | 0.00 | - | 78 | 79 | 41.92% |
| RH230210P00327500 | 2023-02-06 9:42AM EST | 327.50 | 12.83 | 11.50 | 14.20 | +7.80 | +155.07% | 10 | 1 | 50.49% |
| RH230210P00330000 | 2023-02-06 10:02AM EST | 330.00 | 14.40 | 12.40 | 14.40 | +11.00 | +323.53% | 14 | 19 | 34.84% |
| RH230210P00335000 | 2023-02-06 10:04AM EST | 335.00 | 18.00 | 16.30 | 18.70 | +13.40 | +291.30% | 12 | 99 | 32.37% |
| RH230210P00340000 | 2023-02-06 9:35AM EST | 340.00 | 21.70 | 20.50 | 22.40 | +15.70 | +261.67% | 16 | 198 | 0.00% |
| RH230210P00345000 | 2023-02-03 3:51PM EST | 345.00 | 24.00 | 25.20 | 28.00 | +15.10 | +169.66% | 1 | 10 | 0.00% |
| RH230210P00350000 | 2023-02-06 9:46AM EST | 350.00 | 35.00 | 29.20 | 33.20 | +23.53 | +205.14% | 4 | 28 | 0.00% |
| RH230210P00355000 | 2023-02-03 11:28AM EST | 355.00 | 14.41 | 33.70 | 38.40 | 0.00 | - | 7 | 6 | 43.65% |
| RH230210P00360000 | 2023-02-03 3:29PM EST | 360.00 | 19.00 | 38.70 | 43.00 | 0.00 | - | 12 | 10 | 0.00% |
| RH230210P00380000 | 2023-02-02 1:45PM EST | 380.00 | 31.10 | 58.20 | 63.10 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
