RH (RH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241025C00200000 | 2024-09-13 9:32AM EDT | 200.00 | 107.00 | 130.10 | 137.70 | 0.00 | - | - | 2 | 118.46% |
| RH241025C00245000 | 2024-09-13 10:44AM EDT | 245.00 | 75.61 | 85.50 | 93.00 | 0.00 | - | - | 1 | 81.67% |
| RH241025C00250000 | 2024-09-13 9:40AM EDT | 250.00 | 60.00 | 80.60 | 88.00 | 0.00 | - | - | 0 | 77.83% |
| RH241025C00270000 | 2024-09-13 3:38PM EDT | 270.00 | 54.27 | 61.10 | 68.30 | 0.00 | - | - | 1 | 64.28% |
| RH241025C00285000 | 2024-10-02 2:19PM EDT | 285.00 | 53.36 | 46.80 | 54.00 | 0.00 | - | 1 | 1 | 56.13% |
| RH241025C00290000 | 2024-09-16 9:57AM EDT | 290.00 | 52.30 | 43.80 | 49.40 | 0.00 | - | 1 | 1 | 58.53% |
| RH241025C00300000 | 2024-09-24 2:53PM EDT | 300.00 | 49.50 | 32.90 | 39.20 | 0.00 | - | 1 | 1 | 60.46% |
| RH241025C00305000 | 2024-09-26 10:51AM EDT | 305.00 | 42.20 | 30.40 | 34.70 | 0.00 | - | 2 | 11 | 56.90% |
| RH241025C00310000 | 2024-10-02 9:51AM EDT | 310.00 | 31.10 | 26.90 | 29.80 | 0.00 | - | 1 | 26 | 51.51% |
| RH241025C00315000 | 2024-09-24 9:42AM EDT | 315.00 | 39.95 | 23.40 | 26.90 | 0.00 | - | 1 | 32 | 53.16% |
| RH241025C00320000 | 2024-10-03 11:33AM EDT | 320.00 | 22.31 | 20.80 | 22.60 | 0.00 | - | 1 | 39 | 49.12% |
| RH241025C00325000 | 2024-09-25 3:58PM EDT | 325.00 | 21.75 | 17.30 | 21.70 | 0.00 | - | 5 | 29 | 55.65% |
| RH241025C00330000 | 2024-10-04 1:35PM EDT | 330.00 | 15.28 | 14.60 | 16.40 | -0.22 | -1.42% | 2 | 27 | 47.12% |
| RH241025C00335000 | 2024-10-04 12:44PM EDT | 335.00 | 14.50 | 12.10 | 14.80 | -3.50 | -19.44% | 1 | 10 | 49.65% |
| RH241025C00340000 | 2024-10-04 9:54AM EDT | 340.00 | 12.50 | 9.80 | 13.10 | +0.30 | +2.46% | 1 | 8 | 51.07% |
| RH241025C00345000 | 2024-10-03 12:57PM EDT | 345.00 | 13.40 | 7.90 | 11.90 | +4.20 | +45.65% | 1 | 8 | 53.39% |
| RH241025C00350000 | 2024-10-04 3:13PM EDT | 350.00 | 6.80 | 6.30 | 7.90 | -1.60 | -19.05% | 10 | 23 | 45.75% |
| RH241025C00355000 | 2024-10-04 11:55AM EDT | 355.00 | 5.99 | 4.80 | 6.10 | -5.76 | -49.02% | 1 | 22 | 44.34% |
| RH241025C00360000 | 2024-10-01 12:04PM EDT | 360.00 | 6.40 | 3.80 | 7.80 | +0.48 | +8.11% | 1 | 7 | 55.14% |
| RH241025C00365000 | 2024-10-04 3:15PM EDT | 365.00 | 3.19 | 2.95 | 6.80 | -2.16 | -40.37% | 2 | 8 | 55.87% |
| RH241025C00370000 | 2024-10-04 3:15PM EDT | 370.00 | 2.52 | 2.25 | 5.80 | -0.78 | -23.64% | 2 | 42 | 56.08% |
| RH241025C00375000 | 2024-09-30 10:43AM EDT | 375.00 | 3.60 | 1.65 | 2.80 | 0.00 | - | 3 | 34 | 46.13% |
| RH241025C00380000 | 2024-10-01 1:28PM EDT | 380.00 | 2.50 | 1.25 | 3.20 | 0.00 | - | 13 | 64 | 51.62% |
| RH241025C00385000 | 2024-09-27 10:28AM EDT | 385.00 | 4.00 | 0.50 | 1.55 | 0.00 | - | 12 | 15 | 44.75% |
| RH241025C00390000 | 2024-10-04 11:25AM EDT | 390.00 | 1.03 | 0.75 | 1.30 | -0.22 | -17.60% | 1 | 391 | 45.64% |
| RH241025C00395000 | 2024-10-01 9:58AM EDT | 395.00 | 1.30 | 0.65 | 1.20 | 0.00 | - | 8 | 16 | 47.49% |
| RH241025C00400000 | 2024-09-30 12:03PM EDT | 400.00 | 1.31 | 0.25 | 0.95 | 0.00 | - | 10 | 56 | 47.66% |
| RH241025C00410000 | 2024-10-01 12:03PM EDT | 410.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 56 | 42 | 51.10% |
| RH241025C00420000 | 2024-09-25 3:58PM EDT | 420.00 | 0.62 | 0.10 | 1.45 | 0.00 | - | 5 | 24 | 55.05% |
| RH241025C00430000 | 2024-10-01 10:30AM EDT | 430.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 6 | 23 | 59.42% |
| RH241025C00440000 | 2024-10-01 10:31AM EDT | 440.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 63.28% |
| RH241025C00450000 | 2024-09-23 10:42AM EDT | 450.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 8 | 5 | 83.22% |
| RH241025C00460000 | 2024-09-23 10:43AM EDT | 460.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 8 | 5 | 72.80% |
| RH241025C00470000 | 2024-09-23 10:44AM EDT | 470.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 6 | 4 | 75.05% |
| RH241025C00480000 | 2024-09-30 2:46PM EDT | 480.00 | 0.67 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 68.65% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241025P00150000 | 2024-09-13 1:17PM EDT | 150.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 3 | 166.31% |
| RH241025P00155000 | 2024-09-11 10:32AM EDT | 155.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | - | 1 | 160.11% |
| RH241025P00175000 | 2024-09-09 3:56PM EDT | 175.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 137.06% |
| RH241025P00180000 | 2024-09-16 12:35PM EDT | 180.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 131.69% |
| RH241025P00195000 | 2024-09-16 11:00AM EDT | 195.00 | 1.64 | 0.00 | 1.50 | 0.00 | - | 5 | 2 | 116.41% |
| RH241025P00200000 | 2024-09-16 12:36PM EDT | 200.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 111.52% |
| RH241025P00205000 | 2024-09-16 12:37PM EDT | 205.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 106.79% |
| RH241025P00210000 | 2024-09-13 9:41AM EDT | 210.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | - | 6 | 102.15% |
| RH241025P00215000 | 2024-09-11 12:41PM EDT | 215.00 | 10.84 | 0.00 | 1.50 | 0.00 | - | - | 2 | 97.61% |
| RH241025P00220000 | 2024-09-23 9:30AM EDT | 220.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 93.12% |
| RH241025P00230000 | 2024-09-19 11:21AM EDT | 230.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 6 | 4 | 84.47% |
| RH241025P00235000 | 2024-09-20 10:56AM EDT | 235.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 4 | 9 | 82.10% |
| RH241025P00240000 | 2024-10-01 12:05PM EDT | 240.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 10 | 19 | 76.10% |
| RH241025P00245000 | 2024-09-20 10:56AM EDT | 245.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 4 | 14 | 72.90% |
| RH241025P00250000 | 2024-10-01 12:04PM EDT | 250.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 17 | 67.99% |
| RH241025P00255000 | 2024-10-03 9:30AM EDT | 255.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 65.58% |
| RH241025P00260000 | 2024-10-02 11:39AM EDT | 260.00 | 0.87 | 0.20 | 1.50 | 0.00 | - | 2 | 8 | 61.60% |
| RH241025P00265000 | 2024-10-04 3:53PM EDT | 265.00 | 0.85 | 0.40 | 1.00 | -0.29 | -25.44% | 6 | 3 | 55.49% |
| RH241025P00270000 | 2024-10-04 3:53PM EDT | 270.00 | 0.78 | 0.75 | 4.60 | -0.29 | -27.10% | 14 | 18 | 70.86% |
| RH241025P00275000 | 2024-10-01 10:01AM EDT | 275.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | 1 | 29 | 56.29% |
| RH241025P00280000 | 2024-10-04 11:25AM EDT | 280.00 | 1.31 | 1.00 | 2.30 | -0.29 | -18.13% | 1 | 40 | 53.83% |
| RH241025P00285000 | 2024-10-01 10:31AM EDT | 285.00 | 3.25 | 1.30 | 1.85 | 0.00 | - | 6 | 28 | 51.15% |
| RH241025P00290000 | 2024-10-04 3:50PM EDT | 290.00 | 1.81 | 1.65 | 2.35 | -0.89 | -32.96% | 21 | 26 | 50.22% |
| RH241025P00295000 | 2024-10-04 3:13PM EDT | 295.00 | 2.34 | 2.20 | 2.75 | -1.16 | -33.14% | 9 | 25 | 48.08% |
| RH241025P00300000 | 2024-10-04 3:49PM EDT | 300.00 | 2.82 | 1.40 | 6.20 | -0.78 | -21.67% | 14 | 54 | 59.78% |
| RH241025P00305000 | 2024-10-04 2:20PM EDT | 305.00 | 3.60 | 3.60 | 4.10 | -0.70 | -16.28% | 3 | 35 | 45.17% |
| RH241025P00310000 | 2024-10-02 2:59PM EDT | 310.00 | 5.24 | 4.40 | 5.30 | 0.00 | - | 45 | 73 | 44.98% |
| RH241025P00315000 | 2024-10-01 10:18AM EDT | 315.00 | 10.00 | 4.00 | 9.40 | 0.00 | - | 1 | 13 | 54.38% |
| RH241025P00320000 | 2024-10-04 12:49PM EDT | 320.00 | 6.40 | 6.00 | 8.30 | -0.70 | -9.86% | 2 | 20 | 44.14% |
| RH241025P00325000 | 2024-09-30 11:39AM EDT | 325.00 | 10.50 | 8.70 | 9.90 | 0.00 | - | 3 | 10 | 42.78% |
| RH241025P00330000 | 2024-10-02 10:19AM EDT | 330.00 | 11.29 | 11.00 | 12.20 | 0.00 | - | 1 | 28 | 42.82% |
| RH241025P00335000 | 2024-10-04 10:39AM EDT | 335.00 | 14.45 | 10.10 | 14.70 | -0.85 | -5.56% | 1 | 17 | 42.56% |
| RH241025P00340000 | 2024-10-04 12:22PM EDT | 340.00 | 15.27 | 13.20 | 19.30 | -5.18 | -25.33% | 1 | 26 | 48.05% |
| RH241025P00350000 | 2024-10-02 11:00AM EDT | 350.00 | 22.50 | 19.20 | 24.70 | 0.00 | - | 1 | 2 | 44.53% |
| RH241025P00390000 | 2024-09-19 12:25PM EDT | 390.00 | 46.10 | 53.30 | 59.80 | 0.00 | - | - | 0 | 54.92% |
| RH241025P00400000 | 2024-09-16 12:12PM EDT | 400.00 | 67.30 | 63.50 | 70.80 | 0.00 | - | - | 0 | 66.79% |
© 2024 Yahoo. Todos los derechos reservados.