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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241101C00245000 | 2024-09-12 12:16PM EDT | 245.00 | 27.00 | 86.10 | 93.70 | 0.00 | - | - | 0 | 77.08% |
| RH241101C00250000 | 2024-09-26 3:42PM EDT | 250.00 | 90.42 | 81.20 | 88.70 | 0.00 | - | 1 | 2 | 73.41% |
| RH241101C00260000 | 2024-09-13 1:02PM EDT | 260.00 | 65.91 | 71.50 | 79.00 | 0.00 | - | - | 1 | 67.66% |
| RH241101C00270000 | 2024-09-17 11:15AM EDT | 270.00 | 68.60 | 61.90 | 69.60 | 0.00 | - | - | 5 | 62.85% |
| RH241101C00290000 | 2024-10-02 11:32AM EDT | 290.00 | 51.90 | 45.70 | 51.00 | 0.00 | - | 2 | 11 | 58.45% |
| RH241101C00300000 | 2024-10-04 10:09AM EDT | 300.00 | 41.68 | 35.20 | 41.10 | +2.78 | +7.15% | 1 | 16 | 59.20% |
| RH241101C00305000 | 2024-09-19 1:49PM EDT | 305.00 | 50.50 | 31.80 | 37.80 | 0.00 | - | - | 1 | 59.72% |
| RH241101C00310000 | 2024-09-20 3:10PM EDT | 310.00 | 33.75 | 28.20 | 33.00 | -10.75 | -24.16% | 1 | 2 | 54.94% |
| RH241101C00320000 | 2024-09-27 3:00PM EDT | 320.00 | 31.10 | 21.20 | 26.30 | 0.00 | - | 1 | 1 | 53.28% |
| RH241101C00325000 | 2024-09-19 11:55AM EDT | 325.00 | 34.50 | 19.60 | 23.20 | 0.00 | - | - | 0 | 52.39% |
| RH241101C00330000 | 2024-10-03 2:19PM EDT | 330.00 | 20.00 | 15.50 | 19.80 | 0.00 | - | 1 | 8 | 50.13% |
| RH241101C00335000 | 2024-10-02 11:05AM EDT | 335.00 | 20.07 | 14.10 | 18.20 | 0.00 | - | 1 | 1 | 52.25% |
| RH241101C00340000 | 2024-10-03 3:56PM EDT | 340.00 | 14.90 | 11.70 | 14.00 | 0.00 | - | 3 | 56 | 46.69% |
| RH241101C00345000 | 2024-09-26 3:22PM EDT | 345.00 | 11.36 | 7.90 | 12.00 | -4.74 | -29.44% | 2 | 5 | 46.52% |
| RH241101C00350000 | 2024-09-30 12:06PM EDT | 350.00 | 12.10 | 8.50 | 10.20 | 0.00 | - | 21 | 50 | 46.31% |
| RH241101C00355000 | 2024-09-24 2:53PM EDT | 355.00 | 15.30 | 4.40 | 8.70 | 0.00 | - | 2 | 8 | 46.38% |
| RH241101C00360000 | 2024-10-01 9:53AM EDT | 360.00 | 6.58 | 5.30 | 7.70 | 0.00 | - | 10 | 57 | 47.44% |
| RH241101C00365000 | 2024-09-19 12:17PM EDT | 365.00 | 14.00 | 4.70 | 6.30 | 0.00 | - | - | 1 | 46.72% |
| RH241101C00370000 | 2024-10-01 9:30AM EDT | 370.00 | 5.27 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 44.96% |
| RH241101C00375000 | 2024-10-01 9:30AM EDT | 375.00 | 4.46 | 1.85 | 5.10 | 0.00 | - | 1 | 5 | 49.38% |
| RH241101C00380000 | 2024-10-02 12:51PM EDT | 380.00 | 3.80 | 2.15 | 3.30 | 0.00 | - | 1 | 20 | 45.15% |
| RH241101C00385000 | 2024-10-04 9:58AM EDT | 385.00 | 2.85 | 0.45 | 2.85 | -0.31 | -9.81% | 14 | 46 | 45.90% |
| RH241101C00390000 | 2024-10-04 3:29PM EDT | 390.00 | 2.09 | 0.90 | 2.50 | +0.54 | +34.84% | 40 | 40 | 46.81% |
| RH241101C00395000 | 2024-10-04 12:36PM EDT | 395.00 | 1.85 | 1.25 | 1.90 | -0.35 | -15.91% | 22 | 97 | 45.92% |
| RH241101C00400000 | 2024-10-04 9:59AM EDT | 400.00 | 1.65 | 1.05 | 1.70 | -0.32 | -16.24% | 22 | 17 | 47.05% |
| RH241101C00410000 | 2024-10-04 11:42AM EDT | 410.00 | 1.08 | 0.70 | 1.65 | -0.52 | -32.50% | 8 | 14 | 51.27% |
| RH241101C00420000 | 2024-10-03 11:03AM EDT | 420.00 | 1.02 | 0.25 | 1.95 | 0.00 | - | 6 | 29 | 51.03% |
| RH241101C00430000 | 2024-10-04 11:43AM EDT | 430.00 | 0.65 | 0.20 | 1.50 | -0.35 | -35.00% | 10 | 21 | 52.34% |
| RH241101C00440000 | 2024-10-03 11:09AM EDT | 440.00 | 0.56 | 0.15 | 3.30 | 0.00 | - | 31 | 34 | 64.45% |
| RH241101C00450000 | 2024-10-03 11:07AM EDT | 450.00 | 0.38 | 0.10 | 3.10 | 0.00 | - | 29 | 34 | 67.29% |
| RH241101C00460000 | 2024-10-01 12:06PM EDT | 460.00 | 0.40 | 0.05 | 3.00 | 0.00 | - | 4 | 2 | 70.31% |
| RH241101C00480000 | 2024-09-18 11:11AM EDT | 480.00 | 0.57 | 0.00 | 4.50 | 0.00 | - | - | 6 | 83.70% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241101P00190000 | 2024-09-16 2:09PM EDT | 190.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 8 | 7 | 128.76% |
| RH241101P00195000 | 2024-09-16 2:10PM EDT | 195.00 | 0.47 | 0.00 | 4.40 | 0.00 | - | - | 3 | 123.68% |
| RH241101P00200000 | 2024-09-20 1:36PM EDT | 200.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 101.56% |
| RH241101P00210000 | 2024-09-12 3:26PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | -6.05 | -94.53% | 1 | 1 | 79.25% |
| RH241101P00220000 | 2024-09-23 12:32PM EDT | 220.00 | 0.61 | 0.00 | 4.50 | 0.00 | - | 14 | 5 | 100.44% |
| RH241101P00225000 | 2024-09-23 12:20PM EDT | 225.00 | 0.48 | 0.00 | 3.10 | 0.00 | - | 12 | 6 | 88.38% |
| RH241101P00230000 | 2024-10-03 11:05AM EDT | 230.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 16 | 9 | 92.02% |
| RH241101P00235000 | 2024-10-03 11:05AM EDT | 235.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | 16 | 7 | 80.18% |
| RH241101P00240000 | 2024-10-03 11:56AM EDT | 240.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 26 | 14 | 76.95% |
| RH241101P00245000 | 2024-10-03 11:08AM EDT | 245.00 | 0.81 | 0.20 | 3.20 | 0.00 | - | 6 | 16 | 73.73% |
| RH241101P00250000 | 2024-10-03 11:07AM EDT | 250.00 | 1.30 | 0.25 | 3.30 | 0.00 | - | 6 | 16 | 70.47% |
| RH241101P00255000 | 2024-10-03 11:06AM EDT | 255.00 | 1.26 | 0.30 | 3.40 | 0.00 | - | 10 | 5 | 67.21% |
| RH241101P00260000 | 2024-09-30 9:57AM EDT | 260.00 | 1.36 | 0.40 | 3.50 | 0.00 | - | 14 | 11 | 64.12% |
| RH241101P00265000 | 2024-09-27 3:53PM EDT | 265.00 | 1.55 | 0.50 | 2.30 | 0.00 | - | 8 | 25 | 55.62% |
| RH241101P00270000 | 2024-10-04 1:22PM EDT | 270.00 | 1.29 | 0.95 | 1.90 | -0.46 | -26.29% | 10 | 22 | 52.17% |
| RH241101P00275000 | 2024-10-04 3:55PM EDT | 275.00 | 1.80 | 1.40 | 4.10 | -0.30 | -14.29% | 92 | 27 | 57.78% |
| RH241101P00280000 | 2024-10-04 1:22PM EDT | 280.00 | 1.84 | 1.50 | 2.95 | -0.96 | -34.29% | 7 | 29 | 50.53% |
| RH241101P00285000 | 2024-10-04 3:32PM EDT | 285.00 | 2.33 | 1.85 | 3.00 | -1.12 | -32.46% | 40 | 26 | 51.06% |
| RH241101P00290000 | 2024-10-04 3:34PM EDT | 290.00 | 2.92 | 2.80 | 3.60 | -0.98 | -25.13% | 36 | 23 | 49.94% |
| RH241101P00295000 | 2024-10-04 3:57PM EDT | 295.00 | 3.80 | 3.40 | 5.00 | -0.50 | -11.63% | 6 | 32 | 51.74% |
| RH241101P00300000 | 2024-10-04 3:57PM EDT | 300.00 | 4.75 | 4.30 | 5.50 | -0.50 | -9.52% | 18 | 36 | 49.12% |
| RH241101P00305000 | 2024-10-04 3:34PM EDT | 305.00 | 5.05 | 4.20 | 5.90 | -1.75 | -25.74% | 5 | 8 | 45.87% |
| RH241101P00310000 | 2024-10-04 12:37PM EDT | 310.00 | 6.36 | 6.10 | 7.20 | -2.48 | -28.05% | 10 | 10 | 45.41% |
| RH241101P00315000 | 2024-10-02 12:18PM EDT | 315.00 | 8.40 | 7.40 | 10.50 | 0.00 | - | 2 | 9 | 50.44% |
| RH241101P00320000 | 2024-10-01 10:08AM EDT | 320.00 | 12.50 | 9.30 | 14.00 | 0.00 | - | 3 | 9 | 54.85% |
| RH241101P00325000 | 2024-10-04 12:38PM EDT | 325.00 | 10.50 | 10.20 | 14.20 | -1.40 | -11.76% | 5 | 18 | 49.15% |
| RH241101P00330000 | 2024-10-04 3:41PM EDT | 330.00 | 13.25 | 10.40 | 16.90 | -0.75 | -5.36% | 3 | 13 | 49.98% |
| RH241101P00335000 | 2024-09-30 12:24PM EDT | 335.00 | 15.80 | 15.20 | 18.80 | 0.00 | - | 4 | 10 | 48.01% |
| RH241101P00340000 | 2024-10-01 9:57AM EDT | 340.00 | 21.85 | 15.40 | 20.30 | 0.00 | - | 1 | 11 | 44.35% |
| RH241101P00345000 | 2024-09-26 3:23PM EDT | 345.00 | 20.60 | 18.10 | 23.60 | 0.00 | - | 2 | 3 | 44.97% |
| RH241101P00350000 | 2024-10-04 10:26AM EDT | 350.00 | 23.50 | 21.60 | 27.30 | +0.70 | +3.07% | 1 | 10 | 46.14% |
| RH241101P00355000 | 2024-09-24 3:09PM EDT | 355.00 | 23.20 | 27.60 | 31.30 | 0.00 | - | 2 | 6 | 47.69% |
| RH241101P00360000 | 2024-09-23 3:19PM EDT | 360.00 | 25.10 | 28.90 | 34.50 | 0.00 | - | - | 2 | 46.31% |
| RH241101P00370000 | 2024-09-19 11:55AM EDT | 370.00 | 33.00 | 36.90 | 44.20 | 0.00 | - | - | 3 | 52.84% |
| RH241101P00380000 | 2024-09-20 9:41AM EDT | 380.00 | 43.10 | 47.40 | 51.00 | 0.00 | - | 15 | 2 | 47.51% |
© 2024 Yahoo. Todos los derechos reservados.