Mercados españoles cerrados en 5 hrs 39 min
IBEX 35
8.571,20 -134,80 (-1,55%) Euro Stoxx 50
4.104,60 -80,37 (-1,92%) Dólar/Euro
1,1138 -0,0009 (-0,08%) Petróleo Brent
89,68 +0,34 (+0,38%) Oro
1.789,40 -3,70 (-0,21%) BTC-EUR
32.918,95 -65,95 (-0,20%)
RH (RH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128C00280000 | 2022-01-24 9:43AM EST | 280.00 | 92.00 | 83.00 | 92.00 | 0.00 | - | 1 | 2 | 279.30% |
| RH220128C00320000 | 2022-01-24 9:38AM EST | 320.00 | 43.00 | 43.60 | 52.00 | 0.00 | - | - | 1 | 173.14% |
| RH220128C00345000 | 2022-01-24 9:38AM EST | 345.00 | 24.10 | 31.00 | 37.70 | 0.00 | - | - | 10 | 291.70% |
| RH220128C00360000 | 2022-01-26 2:45PM EST | 360.00 | 31.40 | 9.60 | 14.30 | 0.00 | - | 1 | 1 | 105.76% |
| RH220128C00370000 | 2022-01-27 3:15PM EST | 370.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RH220128C00375000 | 2022-01-27 3:17PM EST | 375.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RH220128C00380000 | 2022-01-27 3:44PM EST | 380.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RH220128C00385000 | 2022-01-27 3:46PM EST | 385.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RH220128C00390000 | 2022-01-27 2:45PM EST | 390.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RH220128C00395000 | 2022-01-27 3:35PM EST | 395.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH220128C00400000 | 2022-01-27 3:18PM EST | 400.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| RH220128C00405000 | 2022-01-27 3:44PM EST | 405.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RH220128C00410000 | 2022-01-27 3:42PM EST | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| RH220128C00415000 | 2022-01-27 12:18PM EST | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RH220128C00420000 | 2022-01-27 10:29AM EST | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH220128C00425000 | 2022-01-26 3:53PM EST | 425.00 | 2.46 | 0.10 | 1.20 | 0.00 | - | 9 | 357 | 166.50% |
| RH220128C00430000 | 2022-01-27 3:10PM EST | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RH220128C00435000 | 2022-01-26 3:13PM EST | 435.00 | 0.20 | 0.05 | 4.50 | 0.00 | - | 33 | 37 | 247.27% |
| RH220128C00440000 | 2022-01-27 3:07PM EST | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH220128C00445000 | 2022-01-27 2:22PM EST | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH220128C00450000 | 2022-01-27 12:55PM EST | 450.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH220128C00455000 | 2022-01-26 12:23PM EST | 455.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 288.97% |
| RH220128C00460000 | 2022-01-27 2:24PM EST | 460.00 | 0.08 | 0.00 | 0.00 | +0.03 | +60.00% | 32 | 0 | 50.00% |
| RH220128C00465000 | 2022-01-27 3:46PM EST | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| RH220128C00470000 | 2022-01-27 3:58PM EST | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH220128C00475000 | 2022-01-26 12:42PM EST | 475.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 20 | 173.44% |
| RH220128C00480000 | 2022-01-24 3:52PM EST | 480.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 340.53% |
| RH220128C00485000 | 2022-01-24 9:31AM EST | 485.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 233.79% |
| RH220128C00490000 | 2022-01-20 10:31AM EST | 490.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 359.86% |
| RH220128C00495000 | 2022-01-24 1:14PM EST | 495.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 198.44% |
| RH220128C00497500 | 2022-01-18 12:15PM EST | 497.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 373.97% |
| RH220128C00500000 | 2022-01-27 10:15AM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH220128C00502500 | 2022-01-12 9:38AM EST | 502.50 | 10.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 383.20% |
| RH220128C00505000 | 2022-01-18 9:37AM EST | 505.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 209.38% |
| RH220128C00507500 | 2022-01-18 9:55AM EST | 507.50 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 392.24% |
| RH220128C00510000 | 2022-01-12 10:33AM EST | 510.00 | 6.03 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 396.68% |
| RH220128C00515000 | 2022-01-10 10:09AM EST | 515.00 | 7.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 405.57% |
| RH220128C00520000 | 2022-01-21 3:31PM EST | 520.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 7 | 8 | 414.26% |
| RH220128C00525000 | 2022-01-11 11:54AM EST | 525.00 | 5.20 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 422.85% |
| RH220128C00530000 | 2022-01-07 11:32AM EST | 530.00 | 10.54 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 431.35% |
| RH220128C00535000 | 2021-12-29 1:35PM EST | 535.00 | 25.00 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 439.65% |
| RH220128C00540000 | 2022-01-12 10:51AM EST | 540.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 447.85% |
| RH220128C00545000 | 2021-12-31 1:16PM EST | 545.00 | 22.00 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 455.96% |
| RH220128C00550000 | 2022-01-24 1:19PM EST | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 10 | 463.97% |
| RH220128C00570000 | 2021-12-16 10:33AM EST | 570.00 | 25.75 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 499.32% |
| RH220128C00575000 | 2022-01-18 3:00PM EST | 575.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 502.39% |
| RH220128C00580000 | 2021-12-20 12:28PM EST | 580.00 | 13.40 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 512.06% |
| RH220128C00585000 | 2021-12-16 3:55PM EST | 585.00 | 19.32 | 0.00 | 4.50 | 0.00 | - | - | 1 | 521.68% |
| RH220128C00590000 | 2022-01-20 10:31AM EST | 590.00 | 2.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 300.00% |
| RH220128C00595000 | 2022-01-18 3:01PM EST | 595.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 531.45% |
| RH220128C00600000 | 2022-01-25 11:29AM EST | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 50.00% |
| RH220128C00605000 | 2022-01-19 11:54AM EST | 605.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 545.41% |
| RH220128C00610000 | 2022-01-07 2:19PM EST | 610.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 552.34% |
| RH220128C00625000 | 2021-12-30 11:09AM EST | 625.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 572.56% |
| RH220128C00630000 | 2021-12-28 11:22AM EST | 630.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 5 | 3 | 579.10% |
| RH220128C00640000 | 2022-01-05 9:34AM EST | 640.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 592.09% |
| RH220128C00650000 | 2022-01-19 9:49AM EST | 650.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 418.36% |
| RH220128C00655000 | 2022-01-18 10:51AM EST | 655.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 611.04% |
| RH220128C00660000 | 2021-12-13 2:12PM EST | 660.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH220128C00670000 | 2022-01-18 10:51AM EST | 670.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 629.30% |
| RH220128C00690000 | 2022-01-18 10:50AM EST | 690.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 652.93% |
| RH220128C00760000 | 2022-01-06 11:00AM EST | 760.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 5 | 515.63% |
Ventaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128P00240000 | 2022-01-27 9:55AM EST | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| RH220128P00280000 | 2022-01-27 3:59PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RH220128P00300000 | 2022-01-25 10:29AM EST | 300.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 166.02% |
| RH220128P00320000 | 2022-01-27 1:17PM EST | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RH220128P00340000 | 2022-01-27 3:58PM EST | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RH220128P00345000 | 2022-01-27 2:28PM EST | 345.00 | 1.75 | 0.00 | 0.00 | +0.45 | +34.62% | 2 | 0 | 25.00% |
| RH220128P00350000 | 2022-01-27 2:57PM EST | 350.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RH220128P00355000 | 2022-01-26 3:53PM EST | 355.00 | 3.12 | 1.25 | 4.50 | 0.00 | - | 18 | 17 | 97.46% |
| RH220128P00360000 | 2022-01-26 3:53PM EST | 360.00 | 4.22 | 2.75 | 6.00 | 0.00 | - | 15 | 17 | 96.41% |
| RH220128P00365000 | 2022-01-26 3:30PM EST | 365.00 | 4.50 | 4.20 | 7.70 | 0.00 | - | 2 | 16 | 89.82% |
| RH220128P00370000 | 2022-01-27 3:47PM EST | 370.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH220128P00375000 | 2022-01-27 3:29PM EST | 375.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| RH220128P00380000 | 2022-01-27 3:47PM EST | 380.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RH220128P00385000 | 2022-01-27 10:09AM EST | 385.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00390000 | 2022-01-27 9:33AM EST | 390.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH220128P00395000 | 2022-01-27 3:35PM EST | 395.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH220128P00400000 | 2022-01-27 3:55PM EST | 400.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH220128P00405000 | 2022-01-24 1:14PM EST | 405.00 | 20.30 | 33.50 | 42.40 | 0.00 | - | 8 | 7 | 210.89% |
| RH220128P00410000 | 2022-01-27 10:47AM EST | 410.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00415000 | 2022-01-26 10:43AM EST | 415.00 | 19.93 | 43.00 | 52.40 | 0.00 | - | 10 | 13 | 241.50% |
| RH220128P00420000 | 2022-01-25 1:57PM EST | 420.00 | 26.13 | 48.00 | 57.30 | 0.00 | - | 1 | 4 | 254.05% |
| RH220128P00425000 | 2022-01-26 10:43AM EST | 425.00 | 27.68 | 53.00 | 62.20 | 0.00 | - | 10 | 17 | 266.02% |
| RH220128P00430000 | 2022-01-27 12:16PM EST | 430.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00440000 | 2022-01-27 10:01AM EST | 440.00 | 58.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00445000 | 2022-01-27 10:01AM EST | 445.00 | 63.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00450000 | 2022-01-25 2:25PM EST | 450.00 | 48.40 | 78.00 | 87.10 | 0.00 | - | 2 | 14 | 328.42% |
| RH220128P00455000 | 2022-01-24 11:12AM EST | 455.00 | 77.00 | 83.00 | 92.00 | 0.00 | - | 1 | 21 | 337.99% |
| RH220128P00460000 | 2022-01-24 9:33AM EST | 460.00 | 87.14 | 88.00 | 97.20 | 0.00 | - | 1 | 6 | 354.64% |
| RH220128P00465000 | 2022-01-24 9:32AM EST | 465.00 | 95.30 | 93.00 | 102.20 | 0.00 | - | 50 | 38 | 366.21% |
| RH220128P00470000 | 2022-01-24 10:32AM EST | 470.00 | 95.50 | 98.30 | 106.70 | 0.00 | - | 2 | 2 | 364.45% |
| RH220128P00475000 | 2022-01-26 9:49AM EST | 475.00 | 70.33 | 103.00 | 112.10 | 0.00 | - | 2 | 9 | 386.04% |
| RH220128P00480000 | 2022-01-26 3:27PM EST | 480.00 | 100.22 | 108.00 | 117.00 | 0.00 | - | 5 | 10 | 394.19% |
| RH220128P00485000 | 2022-01-14 3:26PM EST | 485.00 | 44.10 | 113.00 | 122.00 | 0.00 | - | 1 | 1 | 404.79% |
| RH220128P00490000 | 2022-01-19 3:36PM EST | 490.00 | 72.90 | 118.00 | 127.00 | 0.00 | - | 2 | 3 | 415.23% |
| RH220128P00495000 | 2022-01-18 10:54AM EST | 495.00 | 64.60 | 123.00 | 132.00 | 0.00 | - | 1 | 0 | 425.49% |
| RH220128P00497500 | 2022-01-26 3:50PM EST | 497.50 | 120.46 | 125.50 | 134.90 | 0.00 | - | 1 | 0 | 441.50% |
| RH220128P00500000 | 2022-01-25 11:32AM EST | 500.00 | 106.07 | 128.00 | 136.90 | 0.00 | - | 2 | 7 | 432.67% |
| RH220128P00505000 | 2022-01-26 3:50PM EST | 505.00 | 128.04 | 133.00 | 141.90 | 0.00 | - | 1 | 4 | 442.53% |
| RH220128P00510000 | 2022-01-21 3:30PM EST | 510.00 | 114.86 | 138.60 | 146.70 | 0.00 | - | 4 | 5 | 446.29% |
| RH220128P00520000 | 2022-01-21 3:30PM EST | 520.00 | 124.95 | 148.60 | 156.90 | 0.00 | - | 4 | 0 | 471.19% |
| RH220128P00525000 | 2021-12-21 10:42AM EST | 525.00 | 22.82 | 128.70 | 135.80 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00530000 | 2022-01-26 9:34AM EST | 530.00 | 123.61 | 158.00 | 166.60 | 0.00 | - | 2 | 1 | 480.18% |
| RH220128P00535000 | 2021-12-29 9:42AM EST | 535.00 | 21.80 | 163.00 | 171.70 | 0.00 | - | 10 | 0 | 492.24% |
| RH220128P00540000 | 2022-01-24 10:24AM EST | 540.00 | 165.00 | 168.00 | 177.10 | 0.00 | - | 1 | 1 | 513.57% |
| RH220128P00545000 | 2022-01-25 10:10AM EST | 545.00 | 148.50 | 173.00 | 181.90 | 0.00 | - | 1 | 3 | 516.11% |
| RH220128P00550000 | 2022-01-26 12:48PM EST | 550.00 | 147.59 | 178.00 | 186.90 | 0.00 | - | 1 | 6 | 524.71% |
| RH220128P00555000 | 2022-01-05 10:37AM EST | 555.00 | 37.60 | 183.00 | 191.80 | 0.00 | - | - | 1 | 529.93% |
| RH220128P00560000 | 2021-12-17 9:53AM EST | 560.00 | 40.38 | 135.00 | 142.70 | 0.00 | - | 5 | 5 | 0.00% |
| RH220128P00565000 | 2022-01-20 12:30PM EST | 565.00 | 137.14 | 193.00 | 201.90 | 0.00 | - | 1 | 0 | 549.81% |
| RH220128P00570000 | 2022-01-20 12:30PM EST | 570.00 | 142.16 | 198.00 | 206.90 | 0.00 | - | 1 | 2 | 557.96% |
| RH220128P00575000 | 2021-12-14 1:06PM EST | 575.00 | 39.00 | 118.50 | 126.10 | 0.00 | - | - | 2 | 0.00% |
| RH220128P00580000 | 2022-01-24 10:11AM EST | 580.00 | 209.24 | 208.00 | 217.10 | 0.00 | - | 7 | 1 | 580.57% |
| RH220128P00585000 | 2022-01-18 2:08PM EST | 585.00 | 158.23 | 213.00 | 222.10 | 0.00 | - | 1 | 0 | 588.43% |
| RH220128P00590000 | 2022-01-18 11:25AM EST | 590.00 | 162.62 | 218.00 | 227.00 | 0.00 | - | 1 | 0 | 592.87% |
| RH220128P00595000 | 2022-01-24 10:00AM EST | 595.00 | 218.50 | 223.60 | 232.10 | 0.00 | - | 1 | 0 | 603.91% |
| RH220128P00600000 | 2022-01-24 9:54AM EST | 600.00 | 226.81 | 228.00 | 236.90 | 0.00 | - | 1 | 4 | 604.69% |
| RH220128P00605000 | 2021-12-29 2:14PM EST | 605.00 | 72.08 | 233.00 | 242.00 | 0.00 | - | 1 | 0 | 615.63% |
| RH220128P00610000 | 2022-01-11 11:10AM EST | 610.00 | 134.87 | 238.00 | 246.90 | 0.00 | - | 1 | 0 | 619.53% |
| RH220128P00620000 | 2021-12-30 12:36PM EST | 620.00 | 79.13 | 248.00 | 257.10 | 0.00 | - | 1 | 0 | 641.02% |
| RH220128P00630000 | 2022-01-04 12:11PM EST | 630.00 | 99.88 | 258.00 | 266.90 | 0.00 | - | 1 | 0 | 648.19% |
| RH220128P00635000 | 2021-12-13 12:00AM EST | 635.00 | 50.20 | 151.00 | 158.00 | 0.00 | - | 4 | - | 0.00% |
| RH220128P00645000 | 2022-01-20 1:09PM EST | 645.00 | 227.40 | 273.00 | 282.00 | 0.00 | - | 3 | 0 | 672.46% |
| RH220128P00650000 | 2022-01-20 12:30PM EST | 650.00 | 222.06 | 278.00 | 287.10 | 0.00 | - | 1 | 0 | 682.86% |
| RH220128P00655000 | 2021-12-28 12:38PM EST | 655.00 | 124.40 | 283.20 | 291.90 | 0.00 | - | 1 | 0 | 682.28% |
| RH220128P00670000 | 2021-12-29 1:01PM EST | 670.00 | 137.75 | 298.00 | 307.50 | 0.00 | - | 10 | 0 | 723.54% |
© 2022 Yahoo. Todos los derechos reservados.
