RH - RH

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230602C001850002023-05-19 10:49AM EDT185.0076.0064.0068.000.00-10197.27%
RH230602C002000002023-05-22 11:05AM EDT200.0058.5050.4053.500.00-33114.26%
RH230602C002050002023-05-26 1:59PM EDT205.0040.8044.1048.400.00-94153.17%
RH230602C002100002023-05-26 3:01PM EDT210.0036.4038.7042.80-0.30-0.82%16124.66%
RH230602C002200002023-05-30 10:14AM EDT220.0027.6030.8033.00+2.00+7.81%1970.31%
RH230602C002250002023-05-19 11:56AM EDT225.0023.9026.0028.00-12.90-35.05%2164.75%
RH230602C002275002023-05-30 9:32AM EDT227.5021.2023.7025.00+8.20+63.08%1152.93%
RH230602C002300002023-05-30 11:01AM EDT230.0019.1021.3022.60+1.41+7.97%23152.44%
RH230602C002325002023-05-26 2:03PM EDT232.5017.6018.7020.70+2.90+19.73%1254.79%
RH230602C002350002023-05-26 11:57AM EDT235.0010.9116.5018.100.00-5551.42%
RH230602C002375002023-05-26 12:09PM EDT237.5010.6014.5015.900.00-11652.88%
RH230602C002400002023-05-30 3:57PM EDT240.0012.5012.3013.70+3.25+35.14%32950.81%
RH230602C002425002023-05-30 10:14AM EDT242.507.5010.1011.50-1.00-11.76%12056.20%
RH230602C002450002023-05-30 3:42PM EDT245.008.128.108.80+1.72+26.87%358245.68%
RH230602C002475002023-05-30 3:59PM EDT247.506.506.306.90+1.10+20.37%241943.29%
RH230602C002500002023-05-30 3:56PM EDT250.005.004.905.30+0.67+15.47%12510942.14%
RH230602C002525002023-05-30 3:59PM EDT252.503.743.603.90+0.44+13.33%13740.87%
RH230602C002550002023-05-30 3:36PM EDT255.002.802.552.85+0.30+12.00%313540.76%
RH230602C002575002023-05-30 3:18PM EDT257.501.721.802.05+0.11+6.83%152340.99%
RH230602C002600002023-05-30 3:44PM EDT260.001.241.201.40-0.07-5.34%7410940.77%
RH230602C002625002023-05-30 12:00PM EDT262.500.610.751.00-0.04-6.15%81441.72%
RH230602C002650002023-05-30 3:43PM EDT265.000.620.500.60-0.11-15.07%6639440.63%
RH230602C002675002023-05-30 11:57AM EDT267.500.300.300.50-0.05-14.29%91943.65%
RH230602C002700002023-05-30 2:02PM EDT270.000.150.200.35-0.25-62.50%728244.53%
RH230602C002725002023-05-30 3:43PM EDT272.500.230.100.40-0.06-20.69%16950.44%
RH230602C002750002023-05-26 12:52PM EDT275.000.280.050.250.00-94049.81%
RH230602C002775002023-05-26 1:37PM EDT277.500.250.050.250.00-41553.81%
RH230602C002800002023-05-30 3:43PM EDT280.000.090.000.15-0.05-35.71%117152.83%
RH230602C002825002023-05-25 12:29PM EDT282.503.100.000.200.00-81552.93%
RH230602C002850002023-05-26 3:41PM EDT285.000.100.000.150.00-41854.10%
RH230602C002875002023-05-25 3:49PM EDT287.502.450.000.150.00-1257.42%
RH230602C002900002023-05-26 3:24PM EDT290.000.100.000.050.00-41353.13%
RH230602C002950002023-05-26 9:40AM EDT295.000.020.000.150.00-1766.80%
RH230602C003000002023-05-26 12:19PM EDT300.000.010.000.050.00-1313964.06%
RH230602C003050002023-05-26 3:45PM EDT305.000.070.000.150.00-101078.52%
RH230602C003100002023-05-26 3:45PM EDT310.000.020.000.050.00-102774.22%
RH230602C003200002023-05-25 3:02PM EDT320.000.500.000.050.00-172984.38%
RH230602C003300002023-05-26 9:37AM EDT330.000.050.000.150.00-57105.86%
RH230602C003450002023-05-23 12:26PM EDT345.000.100.000.150.00--10120.70%
RH230602C003500002023-05-05 12:21PM EDT350.000.200.000.550.00-1010148.05%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH230602P001550002023-05-26 9:31AM EDT155.000.100.000.050.00-224164.84%
RH230602P001700002023-04-20 2:09PM EDT170.000.600.002.650.00--2240.43%
RH230602P001750002023-05-25 2:55PM EDT175.000.250.000.100.00-44135.94%
RH230602P001800002023-05-25 3:04PM EDT180.000.320.000.100.00-1121126.17%
RH230602P001850002023-05-26 3:17PM EDT185.000.030.000.100.00-15116.80%
RH230602P001900002023-05-25 3:16PM EDT190.000.410.000.050.00-31399.61%
RH230602P001950002023-05-25 3:51PM EDT195.000.470.000.150.00-943103.52%
RH230602P002000002023-05-30 9:40AM EDT200.000.040.000.05+0.03+300.00%20221282.81%
RH230602P002050002023-05-26 9:41AM EDT205.000.200.000.350.00-214696.09%
RH230602P002100002023-05-30 11:00AM EDT210.000.050.000.15-0.05-50.00%114276.37%
RH230602P002150002023-05-30 12:00PM EDT215.000.050.000.10-0.15-75.00%12464.06%
RH230602P002200002023-05-30 3:51PM EDT220.000.120.000.15-0.18-60.00%35158.98%
RH230602P002250002023-05-30 2:25PM EDT225.000.200.100.25-0.34-62.96%1512457.52%
RH230602P002275002023-05-30 2:30PM EDT227.500.260.100.30-0.49-65.33%21754.00%
RH230602P002300002023-05-30 3:42PM EDT230.000.210.100.30-0.63-75.00%1610353.22%
RH230602P002325002023-05-30 2:32PM EDT232.500.440.250.35-0.81-64.80%2012249.71%
RH230602P002350002023-05-30 3:49PM EDT235.000.450.350.55-1.05-70.00%235549.56%
RH230602P002375002023-05-30 3:21PM EDT237.500.650.500.75-1.55-70.45%1352847.85%
RH230602P002400002023-05-30 12:35PM EDT240.001.460.701.00-1.04-41.60%1810245.80%
RH230602P002425002023-05-30 3:49PM EDT242.501.221.001.35-2.28-65.14%82343.95%
RH230602P002450002023-05-30 3:26PM EDT245.001.851.551.80-2.65-58.89%536041.90%
RH230602P002475002023-05-30 2:44PM EDT247.502.802.202.50-2.80-50.00%232540.92%
RH230602P002500002023-05-30 3:51PM EDT250.003.603.103.50-2.90-44.62%405840.89%
RH230602P002525002023-05-30 1:28PM EDT252.507.304.304.60-1.37-15.80%81839.62%
RH230602P002550002023-05-30 2:56PM EDT255.006.205.706.10-4.40-41.51%45339.97%
RH230602P002575002023-05-30 12:48PM EDT257.5010.707.108.50-7.77-42.07%12247.60%
RH230602P002600002023-05-30 3:05PM EDT260.0010.009.1010.00-4.30-30.07%814244.09%
RH230602P002625002023-05-26 2:42PM EDT262.5016.5011.0012.300.00-6948.27%
RH230602P002650002023-05-30 11:31AM EDT265.0019.0013.4014.70+0.10+0.53%21053.13%
RH230602P002675002023-05-26 11:28AM EDT267.5025.8715.4016.800.00-4252.69%
RH230602P002700002023-05-30 11:01AM EDT270.0021.6017.9019.10-1.50-6.49%2954.30%
RH230602P002725002023-05-30 2:13PM EDT272.5024.7019.8021.70-1.50-5.73%3161.33%
RH230602P002750002023-05-30 10:07AM EDT275.0028.8021.9024.70-4.10-12.46%1375.59%
RH230602P002775002023-05-30 12:48PM EDT277.5029.3025.1026.90-1.50-4.87%2150.20%
RH230602P002800002023-05-30 12:12PM EDT280.0030.4027.3029.00-2.60-7.88%4371.05%
RH230602P002825002023-05-30 12:45PM EDT282.5034.8030.0031.50-5.10-12.78%2175.44%
RH230602P002875002023-05-22 2:02PM EDT287.5032.3035.2036.600.00--056.84%
RH230602P002900002023-05-16 12:00PM EDT290.0045.4037.6039.500.00--071.09%
RH230602P003200002023-05-24 1:32PM EDT320.0063.6066.5069.200.00--0139.70%