RH (RH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:51PM EDT. Mercado abierto.
Opciones de comprapor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00120000 | 2024-07-25 3:49PM EDT | 120.00 | 145.44 | 163.40 | 168.70 | 0.00 | - | 10 | 11 | 0.00% |
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 0.00% |
| RH241115C00180000 | 2024-09-26 11:45AM EDT | 180.00 | 163.26 | 150.50 | 157.80 | 0.00 | - | 2 | 2 | 116.96% |
| RH241115C00185000 | 2024-09-26 11:46AM EDT | 185.00 | 159.39 | 145.30 | 152.40 | 0.00 | - | 2 | 1 | 109.71% |
| RH241115C00190000 | 2024-09-26 11:47AM EDT | 190.00 | 151.46 | 140.60 | 146.30 | 0.00 | - | - | 0 | 101.56% |
| RH241115C00195000 | 2024-09-26 11:48AM EDT | 195.00 | 146.49 | 136.10 | 140.70 | 0.00 | - | 2 | 1 | 97.05% |
| RH241115C00200000 | 2024-09-30 11:54AM EDT | 200.00 | 137.30 | 130.80 | 136.20 | 0.00 | - | 2 | 4 | 94.07% |
| RH241115C00210000 | 2024-09-13 2:13PM EDT | 210.00 | 110.20 | 120.90 | 126.80 | 0.00 | - | 2 | 3 | 89.36% |
| RH241115C00220000 | 2024-07-25 3:49PM EDT | 220.00 | 59.44 | 72.80 | 75.10 | 0.00 | - | 10 | 12 | 0.00% |
| RH241115C00230000 | 2024-09-13 10:30AM EDT | 230.00 | 89.00 | 102.00 | 108.90 | 0.00 | - | 3 | 41 | 84.67% |
| RH241115C00240000 | 2024-09-19 9:33AM EDT | 240.00 | 106.05 | 93.00 | 97.10 | 0.00 | - | 10 | 75 | 74.78% |
| RH241115C00250000 | 2024-10-02 1:12PM EDT | 250.00 | 88.85 | 85.60 | 87.10 | 0.00 | - | 1 | 21 | 73.82% |
| RH241115C00260000 | 2024-10-02 1:12PM EDT | 260.00 | 79.65 | 76.30 | 80.10 | 0.00 | - | 1 | 31 | 73.77% |
| RH241115C00270000 | 2024-09-30 11:50AM EDT | 270.00 | 70.55 | 67.10 | 68.50 | 0.00 | - | 1 | 48 | 64.36% |
| RH241115C00280000 | 2024-09-26 1:53PM EDT | 280.00 | 65.64 | 58.70 | 59.90 | 0.00 | - | 1 | 60 | 61.62% |
| RH241115C00290000 | 2024-09-30 12:31PM EDT | 290.00 | 55.75 | 50.60 | 53.50 | 0.00 | - | 1 | 47 | 61.61% |
| RH241115C00300000 | 2024-10-01 10:20AM EDT | 300.00 | 40.00 | 43.00 | 43.90 | 0.00 | - | 14 | 229 | 56.65% |
| RH241115C00310000 | 2024-10-02 11:35AM EDT | 310.00 | 40.10 | 36.00 | 37.80 | 0.00 | - | 2 | 79 | 55.96% |
| RH241115C00320000 | 2024-10-01 9:39AM EDT | 320.00 | 28.05 | 29.60 | 30.20 | 0.00 | - | 2 | 463 | 52.89% |
| RH241115C00330000 | 2024-10-03 10:41AM EDT | 330.00 | 23.88 | 24.00 | 24.60 | -3.40 | -12.46% | 4 | 240 | 51.69% |
| RH241115C00340000 | 2024-10-03 11:16AM EDT | 340.00 | 18.90 | 19.20 | 19.80 | -1.60 | -7.80% | 3 | 269 | 50.82% |
| RH241115C00350000 | 2024-10-03 11:12AM EDT | 350.00 | 14.70 | 15.00 | 15.60 | -2.20 | -13.02% | 3 | 196 | 50.49% |
| RH241115C00360000 | 2024-10-03 11:03AM EDT | 360.00 | 11.10 | 11.60 | 12.10 | -3.00 | -21.28% | 7 | 238 | 49.68% |
| RH241115C00370000 | 2024-10-03 12:21PM EDT | 370.00 | 9.10 | 8.90 | 9.30 | +0.10 | +1.11% | 2 | 114 | 49.13% |
| RH241115C00380000 | 2024-10-01 1:04PM EDT | 380.00 | 7.10 | 6.70 | 7.10 | +0.04 | +0.57% | 1 | 71 | 48.82% |
| RH241115C00390000 | 2024-10-02 10:50AM EDT | 390.00 | 5.00 | 5.00 | 5.40 | -1.80 | -26.47% | 1 | 451 | 48.69% |
| RH241115C00400000 | 2024-09-30 3:43PM EDT | 400.00 | 4.03 | 3.80 | 4.10 | -0.28 | -6.50% | 1 | 301 | 48.72% |
| RH241115C00410000 | 2024-10-03 9:52AM EDT | 410.00 | 2.85 | 2.85 | 3.20 | -0.84 | -22.76% | 2 | 48 | 49.23% |
| RH241115C00420000 | 2024-09-24 10:20AM EDT | 420.00 | 2.32 | 2.15 | 2.45 | -1.88 | -44.76% | 1 | 31 | 49.51% |
| RH241115C00430000 | 2024-10-03 9:52AM EDT | 430.00 | 1.62 | 1.60 | 1.90 | -0.28 | -14.74% | 1 | 49 | 49.96% |
| RH241115C00440000 | 2024-10-01 2:58PM EDT | 440.00 | 1.47 | 1.20 | 1.55 | 0.00 | - | 3 | 17 | 50.94% |
| RH241115C00450000 | 2024-09-30 11:50AM EDT | 450.00 | 1.35 | 0.85 | 1.50 | 0.00 | - | 2 | 115 | 51.12% |
| RH241115C00460000 | 2024-09-30 3:48PM EDT | 460.00 | 1.00 | 0.35 | 1.50 | 0.00 | - | 15 | 39 | 51.66% |
| RH241115C00470000 | 2024-09-24 3:01PM EDT | 470.00 | 1.05 | 0.25 | 1.50 | 0.00 | - | 1 | 544 | 53.82% |
| RH241115C00480000 | 2024-10-01 12:10PM EDT | 480.00 | 0.89 | 0.20 | 1.50 | 0.00 | - | 8 | 181 | 56.13% |
| RH241115C00490000 | 2024-10-01 12:10PM EDT | 490.00 | 0.76 | 0.15 | 1.55 | 0.00 | - | 6 | 21 | 58.62% |
| RH241115C00510000 | 2024-10-03 11:02AM EDT | 510.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 20 | 42 | 57.10% |
| RH241115C00520000 | 2024-10-02 1:24PM EDT | 520.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 20 | 166 | 62.62% |
Opciones de ventapor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00115000 | 2024-09-17 3:06PM EDT | 115.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 137.50% |
| RH241115P00125000 | 2024-07-31 12:09PM EDT | 125.00 | 0.45 | 0.25 | 1.50 | 0.00 | - | 5 | 12 | 141.75% |
| RH241115P00130000 | 2024-08-09 3:25PM EDT | 130.00 | 1.35 | 0.40 | 2.10 | 0.00 | - | 1 | 13 | 144.87% |
| RH241115P00135000 | 2024-08-27 10:12AM EDT | 135.00 | 0.73 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 113.77% |
| RH241115P00140000 | 2024-09-17 2:27PM EDT | 140.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 22 | 114.40% |
| RH241115P00145000 | 2024-09-23 12:14PM EDT | 145.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | - | 4 | 110.11% |
| RH241115P00150000 | 2024-09-23 12:13PM EDT | 150.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 2 | 10 | 105.96% |
| RH241115P00155000 | 2024-09-18 3:48PM EDT | 155.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 4 | 32 | 91.60% |
| RH241115P00160000 | 2024-10-02 12:18PM EDT | 160.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 67 | 442 | 86.62% |
| RH241115P00165000 | 2024-09-13 12:50PM EDT | 165.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 7 | 115 | 89.06% |
| RH241115P00170000 | 2024-09-13 12:55PM EDT | 170.00 | 0.54 | 0.05 | 1.00 | 0.00 | - | 2 | 61 | 92.68% |
| RH241115P00175000 | 2024-09-23 12:15PM EDT | 175.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 5 | 122 | 89.65% |
| RH241115P00180000 | 2024-10-01 12:15PM EDT | 180.00 | 0.49 | 0.05 | 1.10 | 0.00 | - | 6 | 91 | 86.67% |
| RH241115P00185000 | 2024-09-27 9:46AM EDT | 185.00 | 0.40 | 0.10 | 1.70 | 0.00 | - | 1 | 206 | 89.53% |
| RH241115P00190000 | 2024-10-03 10:23AM EDT | 190.00 | 0.50 | 0.10 | 2.95 | -0.04 | -7.41% | 10 | 156 | 94.68% |
| RH241115P00195000 | 2024-10-01 12:13PM EDT | 195.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 6 | 28 | 79.86% |
| RH241115P00200000 | 2024-10-01 2:58PM EDT | 200.00 | 0.58 | 0.15 | 1.10 | 0.00 | - | 3 | 78 | 74.22% |
| RH241115P00210000 | 2024-10-01 2:58PM EDT | 210.00 | 0.70 | 0.40 | 1.00 | 0.00 | - | 3 | 324 | 69.19% |
| RH241115P00220000 | 2024-10-01 10:17AM EDT | 220.00 | 1.05 | 0.35 | 1.70 | 0.00 | - | 50 | 222 | 67.48% |
| RH241115P00230000 | 2024-10-01 3:09PM EDT | 230.00 | 1.15 | 0.55 | 1.50 | 0.00 | - | 13 | 53 | 61.23% |
| RH241115P00240000 | 2024-10-03 10:22AM EDT | 240.00 | 1.55 | 1.30 | 1.70 | 0.00 | - | 11 | 94 | 59.68% |
| RH241115P00250000 | 2024-10-03 11:50AM EDT | 250.00 | 1.99 | 1.95 | 2.15 | -0.01 | -0.50% | 20 | 421 | 57.50% |
| RH241115P00260000 | 2024-10-02 12:59PM EDT | 260.00 | 2.73 | 2.60 | 2.90 | 0.00 | - | 4 | 144 | 55.19% |
| RH241115P00270000 | 2024-10-03 9:49AM EDT | 270.00 | 3.70 | 3.50 | 3.80 | +0.05 | +1.37% | 3 | 91 | 52.88% |
| RH241115P00280000 | 2024-10-03 10:42AM EDT | 280.00 | 5.32 | 4.80 | 5.10 | +0.58 | +12.24% | 20 | 208 | 51.10% |
| RH241115P00290000 | 2024-10-03 9:49AM EDT | 290.00 | 6.50 | 6.40 | 6.80 | -0.13 | -1.96% | 2 | 186 | 49.88% |
| RH241115P00300000 | 2024-10-03 12:18PM EDT | 300.00 | 8.90 | 8.60 | 8.90 | +0.50 | +5.95% | 23 | 654 | 47.97% |
| RH241115P00310000 | 2024-10-03 10:48AM EDT | 310.00 | 12.08 | 11.50 | 12.00 | +0.37 | +3.16% | 1 | 226 | 47.24% |
| RH241115P00320000 | 2024-10-03 11:18AM EDT | 320.00 | 15.90 | 15.10 | 15.70 | +1.45 | +10.03% | 6 | 382 | 46.31% |
| RH241115P00330000 | 2024-10-03 11:26AM EDT | 330.00 | 20.05 | 19.40 | 20.10 | +1.55 | +8.38% | 5 | 210 | 45.34% |
| RH241115P00340000 | 2024-10-03 10:38AM EDT | 340.00 | 26.35 | 24.50 | 25.10 | +2.55 | +10.71% | 4 | 314 | 44.05% |
| RH241115P00350000 | 2024-10-02 2:57PM EDT | 350.00 | 29.40 | 30.30 | 30.90 | 0.00 | - | 15 | 175 | 42.84% |
| RH241115P00360000 | 2024-10-02 3:45PM EDT | 360.00 | 35.40 | 36.90 | 38.40 | 0.00 | - | 1 | 98 | 43.95% |
| RH241115P00370000 | 2024-10-01 3:48PM EDT | 370.00 | 45.40 | 44.00 | 44.90 | +0.10 | +0.22% | 3 | 28 | 40.90% |
| RH241115P00380000 | 2024-10-03 11:26AM EDT | 380.00 | 52.85 | 51.90 | 54.20 | -1.70 | -3.12% | 1 | 13 | 44.14% |
| RH241115P00390000 | 2024-09-25 2:25PM EDT | 390.00 | 57.30 | 60.20 | 61.40 | 0.00 | - | 2 | 5 | 39.01% |
| RH241115P00400000 | 2024-09-25 2:25PM EDT | 400.00 | 65.70 | 69.00 | 70.20 | 0.00 | - | 2 | 4 | 37.17% |
| RH241115P00410000 | 2024-09-13 3:43PM EDT | 410.00 | 92.00 | 75.90 | 79.50 | 0.00 | - | - | 2 | 35.78% |
| RH241115P00420000 | 2024-09-19 3:08PM EDT | 420.00 | 73.70 | 87.30 | 90.70 | 0.00 | - | - | 1 | 47.16% |
| RH241115P00430000 | 2024-09-16 12:31PM EDT | 430.00 | 97.00 | 96.40 | 99.90 | 0.00 | - | - | 0 | 45.34% |
| RH241115P00440000 | 2024-09-25 11:05AM EDT | 440.00 | 97.70 | 105.50 | 111.20 | 0.00 | - | - | 2 | 56.70% |
© 2024 Yahoo. Todos los derechos reservados.