Mercados españoles abiertos en 6 hrs 24 min

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
251,52-3,66 (-1,43%)
Al cierre: 04:00PM EDT
251,52 0,00 (0,00%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240419C001950002024-03-04 12:08PM EDT195.0081.00101.30108.900.00-11815.60%
RH240419C002300002024-03-25 12:41PM EDT230.0060.0020.4024.300.00-1367.48%
RH240419C002350002024-04-12 1:14PM EDT235.0021.6015.3018.800.00-2478.37%
RH240419C002400002024-04-15 1:00PM EDT240.0013.9013.2014.20-1.80-11.46%19961.84%
RH240419C002425002024-04-15 3:56PM EDT242.5011.7011.3012.20-3.23-21.63%2260.40%
RH240419C002500002024-04-15 3:51PM EDT250.006.706.607.00-2.30-25.56%3212557.40%
RH240419C002525002024-04-15 2:53PM EDT252.505.105.505.70-2.16-29.75%172157.75%
RH240419C002550002024-04-15 3:45PM EDT255.004.634.304.60-2.17-31.91%8815057.03%
RH240419C002575002024-04-15 1:17PM EDT257.503.703.403.70-1.84-33.21%374957.19%
RH240419C002600002024-04-15 3:46PM EDT260.002.502.652.85-2.10-45.65%76313056.86%
RH240419C002625002024-04-15 3:06PM EDT262.502.002.002.20-1.46-42.20%279256.62%
RH240419C002650002024-04-15 1:44PM EDT265.001.581.501.75-1.42-47.33%17717657.08%
RH240419C002675002024-04-15 3:22PM EDT267.501.201.101.25-0.96-44.44%1514856.42%
RH240419C002700002024-04-15 3:55PM EDT270.000.900.800.95-0.80-47.06%18679956.64%
RH240419C002725002024-04-15 3:32PM EDT272.500.670.600.75-0.63-48.46%125757.57%
RH240419C002750002024-04-15 2:53PM EDT275.000.500.450.55-0.45-47.37%2326757.96%
RH240419C002775002024-04-15 3:40PM EDT277.500.390.300.45-0.46-54.12%5073758.59%
RH240419C002800002024-04-15 3:41PM EDT280.000.300.250.45-0.28-48.28%17227461.91%
RH240419C002825002024-04-15 3:40PM EDT282.500.280.200.35-0.37-56.92%5168662.94%
RH240419C002850002024-04-15 12:00PM EDT285.000.190.150.25-0.21-52.50%622063.09%
RH240419C002875002024-04-12 3:08PM EDT287.500.450.100.200.00-1712963.67%
RH240419C002900002024-04-15 3:32PM EDT290.000.160.100.20-0.09-36.00%2857967.09%
RH240419C002925002024-04-12 2:09PM EDT292.500.250.050.150.00-210766.41%
RH240419C002950002024-04-15 3:59PM EDT295.000.100.100.15-0.10-50.00%2315471.88%
RH240419C002975002024-04-12 9:50AM EDT297.500.350.050.150.00-26172.66%
RH240419C003000002024-04-15 1:53PM EDT300.000.100.000.15-0.07-41.18%529373.05%
RH240419C003050002024-04-12 10:32AM EDT305.000.250.050.250.00-1118386.52%
RH240419C003075002024-04-15 2:22PM EDT307.500.050.000.25-1.18-95.93%3387.30%
RH240419C003100002024-04-15 2:10PM EDT310.000.050.000.15-0.05-50.00%3329784.38%
RH240419C003125002024-04-11 2:14PM EDT312.500.250.000.150.00--387.30%
RH240419C003150002024-04-10 11:48AM EDT315.000.300.000.700.00-695112.21%
RH240419C003175002024-04-11 1:36PM EDT317.500.200.000.700.00--2115.43%
RH240419C003200002024-04-15 10:00AM EDT320.000.050.000.05-0.05-50.00%247384.38%
RH240419C003225002024-04-11 3:59PM EDT322.500.130.000.700.00--390121.68%
RH240419C003250002024-04-12 10:56AM EDT325.000.050.000.650.00-239123.24%
RH240419C003300002024-04-09 3:58PM EDT330.000.100.000.10-0.70-87.50%199101.17%
RH240419C003350002024-04-10 1:49PM EDT335.000.050.000.650.00-553135.16%
RH240419C003400002024-04-11 11:34AM EDT340.000.100.000.050.00-112200103.13%
RH240419C003450002024-04-11 3:58PM EDT345.000.100.000.100.00-2251115.63%
RH240419C003500002024-04-12 9:34AM EDT350.000.330.000.050.00-1531111.72%
RH240419C003550002024-04-12 9:53AM EDT355.000.050.000.650.00-1252157.42%
RH240419C003600002024-04-08 11:52AM EDT360.000.780.000.650.00-599162.70%
RH240419C003650002024-04-12 3:54PM EDT365.000.120.000.200.00-135144.14%
RH240419C003700002024-04-12 12:19PM EDT370.000.050.000.050.00-1149128.91%
RH240419C003750002024-04-12 3:54PM EDT375.000.070.000.100.00-191141.80%
RH240419C003800002024-04-08 1:37PM EDT380.000.550.000.100.00-6158146.09%
RH240419C003850002024-04-04 3:09PM EDT385.000.200.000.650.00-2463187.50%
RH240419C003900002024-04-08 1:16PM EDT390.000.050.000.250.00-12148170.12%
RH240419C004000002024-04-10 2:01PM EDT400.000.070.000.100.00-1242161.72%
RH240419C004100002024-04-10 2:01PM EDT410.000.030.000.650.00-1131210.35%
RH240419C004200002024-04-04 3:32PM EDT420.000.050.000.200.00-3145189.84%
RH240419C004300002024-04-04 9:56AM EDT430.000.050.000.350.00-131210.16%
RH240419C004400002024-04-03 2:24PM EDT440.000.050.000.200.00-5959204.69%
RH240419C004500002024-04-03 10:12AM EDT450.000.050.000.050.00-30869185.94%
RH240419C004600002024-04-01 10:19AM EDT460.000.010.000.050.00-4479192.19%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240419P001300002024-03-27 9:36AM EDT130.000.050.000.050.00-6271,154220.31%
RH240419P001500002024-03-28 10:59AM EDT150.000.080.000.150.00-22196.09%
RH240419P001700002024-03-18 11:00AM EDT170.000.260.000.200.00-222157.42%
RH240419P001750002024-03-07 3:15PM EDT175.000.680.000.650.00-424173.44%
RH240419P001800002024-04-02 12:41PM EDT180.000.040.000.250.00-282140.82%
RH240419P001850002024-03-27 3:13PM EDT185.000.410.000.250.00-11130.47%
RH240419P001900002024-04-02 12:43PM EDT190.000.050.000.300.00-28123.44%
RH240419P001950002024-03-28 9:52AM EDT195.000.180.000.300.00-80113.28%
RH240419P002000002024-04-12 1:07PM EDT200.000.050.000.100.00-23189.45%
RH240419P002050002024-04-15 3:48PM EDT205.000.050.000.100.00-51580.86%
RH240419P002100002024-04-15 2:21PM EDT210.000.150.000.15-0.02-11.76%247776.17%
RH240419P002150002024-04-11 10:38AM EDT215.000.150.050.600.00-14185.06%
RH240419P002200002024-04-15 3:40PM EDT220.000.250.150.25+0.02+8.70%52026568.36%
RH240419P002250002024-04-15 3:40PM EDT225.000.420.300.45+0.12+40.00%5058666.16%
RH240419P002275002024-04-15 10:14AM EDT227.500.370.400.55-0.33-47.14%32164.11%
RH240419P002300002024-04-15 2:07PM EDT230.000.650.550.70-0.14-17.72%6818262.65%
RH240419P002325002024-04-15 12:27PM EDT232.501.050.750.90+0.32+43.84%2861.28%
RH240419P002350002024-04-15 3:20PM EDT235.001.251.001.20+0.35+38.89%3734960.25%
RH240419P002375002024-04-15 3:48PM EDT237.501.601.351.55+0.27+20.30%152559.18%
RH240419P002400002024-04-15 2:53PM EDT240.002.261.802.00+0.66+41.25%4245958.23%
RH240419P002425002024-04-15 3:45PM EDT242.502.652.352.60+0.45+20.45%186557.45%
RH240419P002450002024-04-15 1:56PM EDT245.003.153.103.40+0.45+16.67%2626157.40%
RH240419P002475002024-04-15 3:19PM EDT247.504.873.904.30+1.37+39.14%125356.57%
RH240419P002500002024-04-15 3:55PM EDT250.005.205.005.40+0.80+18.18%5939956.62%
RH240419P002525002024-04-15 3:52PM EDT252.506.436.106.50+0.90+16.27%287155.08%
RH240419P002550002024-04-15 2:53PM EDT255.008.807.507.90+2.40+37.50%6618954.79%
RH240419P002575002024-04-15 3:15PM EDT257.5010.309.109.50+1.35+15.08%202754.85%
RH240419P002600002024-04-15 3:33PM EDT260.0011.0010.6011.30+1.75+18.92%3625853.76%
RH240419P002625002024-04-15 1:21PM EDT262.5013.1012.3013.30+2.10+19.09%51853.17%
RH240419P002650002024-04-15 3:41PM EDT265.0015.6014.4015.40+1.60+11.43%1416754.25%
RH240419P002675002024-04-15 3:50PM EDT267.5017.1016.3017.50+2.08+13.85%155952.20%
RH240419P002700002024-04-15 1:28PM EDT270.0020.0316.6019.70+2.13+11.90%2818362.70%
RH240419P002725002024-04-15 10:22AM EDT272.5021.2020.2024.00+0.95+4.69%58366.33%
RH240419P002750002024-04-15 3:57PM EDT275.0023.5023.0024.40+0.70+3.07%382667.63%
RH240419P002775002024-04-11 2:35PM EDT277.5013.0024.6028.600.00-195165.58%
RH240419P002800002024-04-15 10:30AM EDT280.0027.6326.6030.10+2.53+10.08%128590.55%
RH240419P002825002024-04-12 3:47PM EDT282.5028.0028.8034.800.00-109379.49%
RH240419P002850002024-04-15 10:26AM EDT285.0032.0631.2037.30+2.23+7.48%16882.67%
RH240419P002875002024-04-12 3:01PM EDT287.5033.3033.5039.30-1.20-3.48%14076.37%
RH240419P002900002024-04-15 1:28PM EDT290.0039.2036.6041.90+3.47+9.71%2617791.21%
RH240419P002925002024-04-12 2:19PM EDT292.5037.5339.1044.500.00-77696.68%
RH240419P002950002024-04-12 1:50PM EDT295.0039.4542.0047.50-0.64-1.60%261111.87%
RH240419P002975002024-04-12 2:33PM EDT297.5043.7744.0049.200.00-32298.73%
RH240419P003000002024-04-11 2:09PM EDT300.0033.7047.2051.900.00-10250115.53%
RH240419P003050002024-04-10 3:23PM EDT305.0043.2051.3056.800.00-322108.20%
RH240419P003100002024-04-11 11:22AM EDT310.0057.2556.6059.50+8.96+18.55%129129.93%
RH240419P003150002024-04-04 10:41AM EDT315.0021.5061.0066.700.00-10113.28%
RH240419P003200002024-04-11 2:04PM EDT320.0055.5065.8071.600.00-16110.35%
RH240419P003250002024-04-10 3:56PM EDT325.0067.1071.4076.400.00-2800128.61%
RH240419P003300002024-04-11 10:35AM EDT330.0068.0076.8081.100.00-116137.31%
RH240419P003350002024-04-12 10:20AM EDT335.0081.0681.3086.20+3.81+4.93%11131.45%
RH240419P003400002024-04-11 3:16PM EDT340.0071.1086.4091.800.00-40156.64%
RH240419P003450002024-04-12 10:22AM EDT345.0086.4991.8096.300.00-10160.35%
RH240419P003500002024-04-04 3:35PM EDT350.0065.9596.60102.400.00-10184.57%
RH240419P003550002024-04-03 9:51AM EDT355.0054.28101.30106.900.00-10174.41%
RH240419P003600002024-04-10 2:04PM EDT360.0096.70106.20112.300.00-10186.91%
RH240419P003650002024-04-01 10:26AM EDT365.0027.40111.70117.400.00--0204.44%
RH240419P003700002024-04-02 9:36AM EDT370.0050.00116.50121.100.00-20172.46%
RH240419P003750002024-04-03 1:14PM EDT375.0073.30121.00127.400.00-80201.27%
RH240419P003800002024-04-10 12:13PM EDT380.00114.00126.30132.200.00-20208.98%
RH240419P003900002024-04-01 12:47PM EDT390.0056.00136.40142.300.00-20223.93%
RH240419P004000002024-04-01 11:23AM EDT400.0063.00146.90152.100.00-10240.63%
RH240419P004100002024-03-28 11:10AM EDT410.0066.10155.90162.300.00-20231.06%