RH (RH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:02PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018C00130000 | 2024-08-29 10:43AM EDT | 130.00 | 139.50 | 205.60 | 213.40 | 0.00 | - | 2 | 0 | 366.97% |
| RH241018C00140000 | 2024-08-16 2:35PM EDT | 140.00 | 132.30 | 178.80 | 184.70 | 0.00 | - | 2 | 0 | 0.00% |
| RH241018C00150000 | 2024-08-19 3:47PM EDT | 150.00 | 125.80 | 182.20 | 188.70 | 0.00 | - | 2 | 1 | 265.19% |
| RH241018C00155000 | 2024-08-19 3:48PM EDT | 155.00 | 120.60 | 177.20 | 183.80 | 0.00 | - | 2 | 0 | 256.45% |
| RH241018C00160000 | 2024-08-19 3:49PM EDT | 160.00 | 115.51 | 172.00 | 178.80 | 0.00 | - | 2 | 0 | 245.75% |
| RH241018C00165000 | 2024-08-19 3:50PM EDT | 165.00 | 109.55 | 166.10 | 173.80 | 0.00 | - | 2 | 5 | 230.32% |
| RH241018C00170000 | 2024-09-12 12:16PM EDT | 170.00 | 81.90 | 160.30 | 165.90 | 0.00 | - | - | 70 | 190.23% |
| RH241018C00175000 | 2024-09-12 10:04AM EDT | 175.00 | 70.60 | 154.50 | 160.10 | 0.00 | - | - | 2 | 164.11% |
| RH241018C00180000 | 2024-08-06 10:46AM EDT | 180.00 | 80.75 | 70.60 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| RH241018C00185000 | 2024-09-13 10:21AM EDT | 185.00 | 125.27 | 145.50 | 150.70 | 0.00 | - | - | 1 | 169.14% |
| RH241018C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 43.45 | 87.20 | 90.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH241018C00195000 | 2024-09-11 9:42AM EDT | 195.00 | 55.60 | 134.80 | 140.70 | 0.00 | - | 2 | 4 | 149.37% |
| RH241018C00200000 | 2024-09-17 12:09PM EDT | 200.00 | 133.60 | 129.30 | 135.40 | 0.00 | - | 10 | 43 | 134.77% |
| RH241018C00210000 | 2024-09-12 12:16PM EDT | 210.00 | 47.70 | 119.50 | 125.90 | 0.00 | - | 1 | 5 | 130.42% |
| RH241018C00220000 | 2024-09-18 2:43PM EDT | 220.00 | 121.10 | 109.90 | 116.10 | 0.00 | - | 1 | 20 | 124.00% |
| RH241018C00230000 | 2024-09-24 11:23AM EDT | 230.00 | 115.41 | 100.00 | 105.90 | 0.00 | - | 2 | 46 | 112.01% |
| RH241018C00240000 | 2024-09-16 3:54PM EDT | 240.00 | 92.23 | 90.80 | 95.60 | 0.00 | - | 2 | 166 | 104.44% |
| RH241018C00250000 | 2024-10-02 11:29AM EDT | 250.00 | 88.30 | 80.50 | 84.90 | 0.00 | - | 2 | 175 | 87.40% |
| RH241018C00260000 | 2024-09-30 3:44PM EDT | 260.00 | 75.00 | 72.20 | 76.60 | 0.00 | - | 17 | 119 | 94.70% |
| RH241018C00270000 | 2024-10-01 12:19PM EDT | 270.00 | 63.50 | 62.50 | 66.90 | 0.00 | - | 51 | 149 | 85.84% |
| RH241018C00280000 | 2024-09-20 1:28PM EDT | 280.00 | 69.80 | 51.50 | 54.50 | 0.00 | - | 2 | 157 | 61.04% |
| RH241018C00290000 | 2024-10-01 12:42PM EDT | 290.00 | 44.02 | 43.30 | 46.00 | 0.00 | - | 1 | 86 | 63.11% |
| RH241018C00300000 | 2024-10-01 11:05AM EDT | 300.00 | 31.00 | 33.60 | 36.10 | 0.00 | - | 1 | 158 | 53.06% |
| RH241018C00310000 | 2024-10-03 10:11AM EDT | 310.00 | 28.50 | 25.80 | 27.40 | -2.30 | -7.47% | 5 | 182 | 53.46% |
| RH241018C00315000 | 2024-09-24 9:59AM EDT | 315.00 | 36.70 | 22.60 | 23.80 | 0.00 | - | - | 2 | 50.13% |
| RH241018C00320000 | 2024-10-02 10:33AM EDT | 320.00 | 23.80 | 19.20 | 19.90 | 0.00 | - | 2 | 276 | 49.70% |
| RH241018C00325000 | 2024-10-02 11:59AM EDT | 325.00 | 20.14 | 16.00 | 16.90 | 0.00 | - | 1 | 7 | 49.36% |
| RH241018C00330000 | 2024-10-02 3:37PM EDT | 330.00 | 15.80 | 13.30 | 13.80 | 0.00 | - | 3 | 391 | 47.61% |
| RH241018C00335000 | 2024-10-01 3:58PM EDT | 335.00 | 13.20 | 10.70 | 11.10 | 0.00 | - | 6 | 15 | 46.27% |
| RH241018C00340000 | 2024-10-03 9:35AM EDT | 340.00 | 8.41 | 8.70 | 9.10 | -2.29 | -21.40% | 3 | 341 | 46.36% |
| RH241018C00345000 | 2024-10-02 11:30AM EDT | 345.00 | 9.70 | 6.60 | 7.10 | 0.00 | - | 4 | 270 | 45.36% |
| RH241018C00350000 | 2024-10-03 11:53AM EDT | 350.00 | 5.90 | 5.20 | 5.60 | -1.70 | -22.37% | 10 | 1,233 | 45.17% |
| RH241018C00355000 | 2024-10-03 12:26PM EDT | 355.00 | 4.40 | 4.10 | 4.60 | -0.80 | -15.38% | 350 | 9 | 46.11% |
| RH241018C00360000 | 2024-10-03 9:54AM EDT | 360.00 | 3.20 | 3.10 | 3.50 | -0.98 | -23.44% | 5 | 3,009 | 45.64% |
| RH241018C00365000 | 2024-10-01 2:23PM EDT | 365.00 | 3.59 | 2.20 | 2.65 | 0.00 | - | 1 | 23 | 45.39% |
| RH241018C00370000 | 2024-10-02 2:19PM EDT | 370.00 | 2.63 | 1.80 | 2.10 | 0.00 | - | 1 | 496 | 45.97% |
| RH241018C00375000 | 2024-09-30 11:09AM EDT | 375.00 | 1.50 | 1.35 | 1.65 | -0.99 | -39.76% | 2 | 11 | 46.47% |
| RH241018C00380000 | 2024-10-02 11:51AM EDT | 380.00 | 1.08 | 1.05 | 1.30 | -0.72 | -40.00% | 1 | 289 | 47.03% |
| RH241018C00390000 | 2024-10-03 10:57AM EDT | 390.00 | 0.68 | 0.55 | 0.95 | -0.24 | -26.09% | 21 | 123 | 49.85% |
| RH241018C00400000 | 2024-10-03 11:07AM EDT | 400.00 | 0.45 | 0.15 | 0.70 | -0.25 | -35.71% | 27 | 94 | 52.42% |
| RH241018C00410000 | 2024-10-03 11:08AM EDT | 410.00 | 0.26 | 0.25 | 0.45 | -0.22 | -45.83% | 7 | 138 | 51.32% |
| RH241018C00420000 | 2024-10-02 10:17AM EDT | 420.00 | 0.40 | 0.20 | 1.15 | 0.00 | - | 2 | 147 | 62.52% |
| RH241018C00430000 | 2024-09-23 1:52PM EDT | 430.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 8 | 9 | 65.14% |
| RH241018C00440000 | 2024-09-30 10:30AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | -0.15 | -50.00% | 1 | 21 | 59.08% |
| RH241018C00450000 | 2024-09-30 3:09PM EDT | 450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 231 | 239 | 54.69% |
| RH241018C00460000 | 2024-09-30 9:46AM EDT | 460.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 19 | 76.81% |
| RH241018C00470000 | 2024-09-26 12:54PM EDT | 470.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 20 | 72.85% |
| RH241018C00480000 | 2024-09-30 2:46PM EDT | 480.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 21 | 39 | 71.29% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018P00115000 | 2024-09-13 12:25PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 196.29% |
| RH241018P00120000 | 2024-09-19 9:50AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 178.91% |
| RH241018P00125000 | 2024-09-19 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 27 | 165.23% |
| RH241018P00130000 | 2024-09-19 10:11AM EDT | 130.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 1 | 203.22% |
| RH241018P00145000 | 2024-09-12 3:53PM EDT | 145.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 181.15% |
| RH241018P00150000 | 2024-08-15 9:31AM EDT | 150.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 4 | 6 | 177.05% |
| RH241018P00155000 | 2024-07-09 9:44AM EDT | 155.00 | 1.72 | 2.20 | 2.95 | 0.00 | - | - | 10 | 229.18% |
| RH241018P00160000 | 2024-09-19 10:10AM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 249 | 138.09% |
| RH241018P00165000 | 2024-09-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 47 | 62 | 154.98% |
| RH241018P00170000 | 2024-09-19 3:45PM EDT | 170.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 36 | 123 | 120.31% |
| RH241018P00175000 | 2024-09-24 9:42AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 76 | 119.14% |
| RH241018P00180000 | 2024-09-26 12:50PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 67 | 119.73% |
| RH241018P00185000 | 2024-09-24 2:22PM EDT | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 130 | 116.99% |
| RH241018P00190000 | 2024-09-26 12:52PM EDT | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 33 | 120 | 112.11% |
| RH241018P00195000 | 2024-09-19 9:33AM EDT | 195.00 | 0.69 | 0.00 | 0.85 | 0.00 | - | 1 | 54 | 121.09% |
| RH241018P00200000 | 2024-10-01 1:52PM EDT | 200.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 290 | 106.06% |
| RH241018P00210000 | 2024-09-30 3:14PM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 59 | 103.96% |
| RH241018P00220000 | 2024-10-02 12:17PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 220 | 68.75% |
| RH241018P00230000 | 2024-10-01 10:20AM EDT | 230.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 152 | 214 | 89.40% |
| RH241018P00240000 | 2024-10-01 2:03PM EDT | 240.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 298 | 81.59% |
| RH241018P00250000 | 2024-10-01 12:02PM EDT | 250.00 | 0.48 | 0.10 | 0.50 | 0.00 | - | 74 | 291 | 65.82% |
| RH241018P00260000 | 2024-10-03 10:40AM EDT | 260.00 | 0.50 | 0.30 | 0.70 | -0.08 | -13.79% | 7 | 104 | 62.94% |
| RH241018P00270000 | 2024-10-02 3:50PM EDT | 270.00 | 0.65 | 0.45 | 0.80 | -0.05 | -7.14% | 2 | 73 | 56.93% |
| RH241018P00280000 | 2024-10-03 12:30PM EDT | 280.00 | 0.90 | 0.90 | 1.10 | -0.25 | -21.74% | 4 | 430 | 53.56% |
| RH241018P00290000 | 2024-10-02 11:56AM EDT | 290.00 | 1.79 | 1.45 | 1.70 | +0.17 | +10.49% | 1 | 161 | 50.07% |
| RH241018P00300000 | 2024-10-03 12:29PM EDT | 300.00 | 2.55 | 2.50 | 3.00 | -0.13 | -4.85% | 14 | 3,325 | 49.81% |
| RH241018P00305000 | 2024-10-02 10:19AM EDT | 305.00 | 2.70 | 3.20 | 3.40 | -0.40 | -12.90% | 1 | 28 | 46.47% |
| RH241018P00310000 | 2024-10-03 10:36AM EDT | 310.00 | 4.74 | 4.00 | 4.30 | +0.64 | +15.61% | 14 | 580 | 45.12% |
| RH241018P00315000 | 2024-10-02 3:03PM EDT | 315.00 | 5.05 | 5.30 | 5.70 | 0.00 | - | 1 | 19 | 45.03% |
| RH241018P00320000 | 2024-10-03 11:23AM EDT | 320.00 | 7.15 | 6.60 | 7.00 | +0.38 | +5.61% | 46 | 1,560 | 43.38% |
| RH241018P00325000 | 2024-10-02 11:58AM EDT | 325.00 | 7.90 | 8.50 | 9.10 | 0.00 | - | 1 | 23 | 43.74% |
| RH241018P00330000 | 2024-10-03 11:58AM EDT | 330.00 | 10.40 | 10.40 | 11.10 | +0.60 | +6.12% | 63 | 404 | 42.51% |
| RH241018P00335000 | 2024-10-03 11:23AM EDT | 335.00 | 13.55 | 13.10 | 13.60 | +1.05 | +8.40% | 20 | 69 | 41.89% |
| RH241018P00340000 | 2024-10-03 10:02AM EDT | 340.00 | 16.94 | 15.90 | 16.50 | +1.60 | +10.43% | 42 | 350 | 41.50% |
| RH241018P00345000 | 2024-10-02 12:23PM EDT | 345.00 | 17.30 | 19.00 | 19.80 | 0.00 | - | 1 | 151 | 41.41% |
| RH241018P00350000 | 2024-10-02 1:30PM EDT | 350.00 | 21.00 | 22.40 | 23.40 | 0.00 | - | 12 | 283 | 41.33% |
| RH241018P00355000 | 2024-09-27 12:57PM EDT | 355.00 | 21.70 | 26.10 | 27.20 | 0.00 | - | 2 | 15 | 40.94% |
| RH241018P00360000 | 2024-09-30 3:20PM EDT | 360.00 | 30.39 | 30.20 | 31.50 | 0.00 | - | 2 | 37 | 41.93% |
| RH241018P00370000 | 2024-09-24 10:02AM EDT | 370.00 | 29.28 | 38.30 | 41.60 | 0.00 | - | 1 | 3 | 50.89% |
| RH241018P00375000 | 2024-10-01 10:22AM EDT | 375.00 | 48.09 | 42.50 | 44.90 | 0.00 | - | 1 | 2 | 42.71% |
| RH241018P00380000 | 2024-09-19 11:04AM EDT | 380.00 | 38.97 | 46.90 | 49.80 | 0.00 | - | - | 1 | 45.09% |
| RH241018P00390000 | 2024-09-17 2:39PM EDT | 390.00 | 60.33 | 54.70 | 61.00 | 0.00 | - | - | 8 | 61.77% |
| RH241018P00400000 | 2024-10-03 11:34AM EDT | 400.00 | 67.40 | 66.60 | 70.40 | +7.10 | +11.77% | 3 | 29 | 63.38% |
© 2024 Yahoo. Todos los derechos reservados.