RH (RH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-06-26 12:13PM EDT | 110.00 | 115.75 | 170.90 | 179.40 | 0.00 | - | 5 | 3 | 0.00% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 0.00% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 136.00 | 143.10 | 0.00 | - | - | 1 | 0.00% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 0.00% |
| RH250117C00155000 | 2024-08-05 10:06AM EDT | 155.00 | 99.95 | 97.30 | 101.80 | 0.00 | - | 1 | 6 | 0.00% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 0.00% |
| RH250117C00170000 | 2024-08-29 3:16PM EDT | 170.00 | 99.00 | 170.20 | 176.90 | 0.00 | - | - | 27 | 111.43% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 0.00% |
| RH250117C00180000 | 2024-08-09 3:13PM EDT | 180.00 | 89.00 | 79.00 | 83.20 | 0.00 | - | 1 | 21 | 0.00% |
| RH250117C00185000 | 2024-09-26 11:52AM EDT | 185.00 | 160.60 | 148.60 | 154.60 | 0.00 | - | 2 | 16 | 69.15% |
| RH250117C00190000 | 2024-09-26 11:40AM EDT | 190.00 | 154.30 | 143.40 | 149.00 | 0.00 | - | 2 | 3 | 63.78% |
| RH250117C00195000 | 2024-10-02 11:18AM EDT | 195.00 | 147.00 | 139.50 | 144.90 | 0.00 | - | 10 | 18 | 67.38% |
| RH250117C00200000 | 2024-10-02 11:18AM EDT | 200.00 | 142.30 | 134.70 | 139.50 | 0.00 | - | 4 | 48 | 64.18% |
| RH250117C00210000 | 2024-10-02 11:18AM EDT | 210.00 | 133.00 | 127.40 | 131.10 | 0.00 | - | 2 | 36 | 68.55% |
| RH250117C00220000 | 2024-10-02 11:17AM EDT | 220.00 | 123.90 | 118.50 | 121.40 | 0.00 | - | 2 | 47 | 65.59% |
| RH250117C00230000 | 2024-09-13 3:58PM EDT | 230.00 | 104.00 | 108.60 | 111.40 | 0.00 | - | 7 | 93 | 60.35% |
| RH250117C00240000 | 2024-10-01 2:04PM EDT | 240.00 | 104.20 | 101.50 | 103.00 | 0.00 | - | 2 | 1,262 | 61.58% |
| RH250117C00250000 | 2024-10-02 11:17AM EDT | 250.00 | 97.90 | 93.20 | 96.80 | 0.00 | - | 4 | 111 | 62.84% |
| RH250117C00260000 | 2024-10-03 9:58AM EDT | 260.00 | 85.00 | 85.10 | 87.30 | -3.70 | -4.17% | 2 | 122 | 59.75% |
| RH250117C00270000 | 2024-09-30 10:34AM EDT | 270.00 | 81.30 | 77.00 | 79.20 | 0.00 | - | 10 | 127 | 57.81% |
| RH250117C00280000 | 2024-10-02 2:33PM EDT | 280.00 | 73.00 | 69.50 | 71.60 | 0.00 | - | 1 | 100 | 56.46% |
| RH250117C00290000 | 2024-09-30 3:32PM EDT | 290.00 | 64.20 | 63.20 | 64.70 | 0.00 | - | 2 | 85 | 56.20% |
| RH250117C00300000 | 2024-10-02 2:19PM EDT | 300.00 | 59.51 | 56.70 | 59.70 | 0.00 | - | 1 | 467 | 56.63% |
| RH250117C00310000 | 2024-10-03 11:11AM EDT | 310.00 | 50.30 | 50.30 | 52.90 | -4.00 | -7.37% | 1 | 917 | 55.10% |
| RH250117C00320000 | 2024-10-03 11:11AM EDT | 320.00 | 44.80 | 45.10 | 46.20 | -2.89 | -6.06% | 1 | 719 | 54.02% |
| RH250117C00330000 | 2024-10-03 11:11AM EDT | 330.00 | 39.80 | 39.60 | 40.80 | -0.30 | -0.75% | 1 | 631 | 53.11% |
| RH250117C00340000 | 2024-10-03 11:11AM EDT | 340.00 | 35.10 | 35.30 | 36.10 | -3.20 | -8.36% | 2 | 1,237 | 52.98% |
| RH250117C00350000 | 2024-10-03 12:17PM EDT | 350.00 | 31.50 | 31.00 | 31.70 | -2.30 | -6.80% | 1 | 1,272 | 52.50% |
| RH250117C00360000 | 2024-10-03 11:32AM EDT | 360.00 | 26.80 | 26.60 | 28.40 | -2.40 | -8.22% | 7 | 209 | 52.18% |
| RH250117C00370000 | 2024-10-03 12:17PM EDT | 370.00 | 23.90 | 23.50 | 27.10 | -0.90 | -3.63% | 1 | 399 | 53.68% |
| RH250117C00380000 | 2024-10-01 11:38AM EDT | 380.00 | 20.51 | 20.30 | 23.20 | 0.00 | - | 19 | 243 | 52.81% |
| RH250117C00390000 | 2024-10-02 10:12AM EDT | 390.00 | 20.00 | 17.50 | 18.80 | 0.00 | - | 2 | 274 | 51.34% |
| RH250117C00400000 | 2024-10-03 10:42AM EDT | 400.00 | 15.20 | 15.00 | 15.50 | -1.90 | -11.11% | 2 | 624 | 50.39% |
| RH250117C00410000 | 2024-09-25 1:19PM EDT | 410.00 | 16.90 | 13.00 | 13.60 | 0.00 | - | 2 | 142 | 50.49% |
| RH250117C00420000 | 2024-10-01 11:25AM EDT | 420.00 | 11.53 | 11.10 | 11.60 | 0.00 | - | 2 | 75 | 50.18% |
| RH250117C00430000 | 2024-10-02 11:34AM EDT | 430.00 | 11.30 | 9.50 | 10.50 | 0.00 | - | 1 | 327 | 50.54% |
| RH250117C00440000 | 2024-09-30 10:24AM EDT | 440.00 | 9.70 | 7.90 | 8.50 | 0.00 | - | 2 | 102 | 50.26% |
| RH250117C00450000 | 2024-09-26 3:13PM EDT | 450.00 | 9.40 | 7.00 | 7.40 | 0.00 | - | 18 | 257 | 50.43% |
| RH250117C00460000 | 2024-09-25 10:17AM EDT | 460.00 | 8.90 | 5.90 | 6.40 | 0.00 | - | 5 | 70 | 50.50% |
| RH250117C00470000 | 2024-09-18 2:01PM EDT | 470.00 | 7.70 | 5.20 | 7.30 | 0.00 | - | 2 | 29 | 52.36% |
| RH250117C00480000 | 2024-10-01 12:46PM EDT | 480.00 | 4.85 | 4.40 | 4.80 | 0.00 | - | 10 | 127 | 50.15% |
| RH250117C00490000 | 2024-10-01 12:22PM EDT | 490.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 94 | 133 | 50.49% |
| RH250117C00500000 | 2024-09-30 2:29PM EDT | 500.00 | 3.90 | 3.20 | 3.70 | 0.00 | - | 2 | 375 | 50.43% |
| RH250117C00520000 | 2024-09-25 3:37PM EDT | 520.00 | 3.12 | 2.40 | 2.85 | 0.00 | - | 3 | 91 | 50.85% |
| RH250117C00540000 | 2024-09-25 1:35PM EDT | 540.00 | 2.80 | 1.85 | 2.25 | 0.00 | - | 1 | 17 | 51.48% |
| RH250117C00560000 | 2024-09-30 11:48AM EDT | 560.00 | 1.80 | 1.35 | 2.05 | 0.00 | - | 1 | 21 | 52.60% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.60 | 1.80 | 0.00 | - | 2 | 310 | 52.19% |
| RH250117C00600000 | 2024-09-30 11:53AM EDT | 600.00 | 1.00 | 0.35 | 1.55 | 0.00 | - | 6 | 470 | 52.76% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-09-26 10:55AM EDT | 110.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 3 | 299 | 87.21% |
| RH250117P00115000 | 2024-09-05 2:41PM EDT | 115.00 | 1.52 | 0.00 | 1.00 | 0.00 | - | 5 | 103 | 90.82% |
| RH250117P00120000 | 2024-09-19 11:40AM EDT | 120.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 12 | 159 | 84.03% |
| RH250117P00125000 | 2024-09-20 2:27PM EDT | 125.00 | 0.34 | 0.15 | 1.10 | 0.00 | - | 1 | 222 | 86.91% |
| RH250117P00130000 | 2024-09-18 12:35PM EDT | 130.00 | 0.50 | 0.15 | 1.15 | 0.00 | - | 8 | 106 | 84.20% |
| RH250117P00135000 | 2024-09-10 12:06PM EDT | 135.00 | 3.39 | 0.05 | 0.90 | 0.00 | - | 1 | 60 | 77.44% |
| RH250117P00140000 | 2024-09-30 11:52AM EDT | 140.00 | 0.55 | 0.20 | 1.00 | 0.00 | - | 5 | 65 | 77.15% |
| RH250117P00145000 | 2024-09-13 11:45AM EDT | 145.00 | 1.08 | 0.25 | 1.50 | 0.00 | - | 2 | 100 | 78.78% |
| RH250117P00150000 | 2024-09-30 11:52AM EDT | 150.00 | 0.71 | 0.30 | 1.25 | 0.00 | - | 10 | 327 | 74.41% |
| RH250117P00155000 | 2024-09-12 12:16PM EDT | 155.00 | 4.57 | 0.35 | 1.70 | 0.00 | - | 10 | 212 | 75.02% |
| RH250117P00160000 | 2024-09-13 1:44PM EDT | 160.00 | 1.50 | 0.40 | 1.60 | 0.00 | - | 9 | 56 | 71.92% |
| RH250117P00165000 | 2024-09-13 9:31AM EDT | 165.00 | 3.00 | 0.45 | 1.95 | 0.00 | - | 2 | 46 | 71.46% |
| RH250117P00170000 | 2024-09-18 2:29PM EDT | 170.00 | 1.50 | 0.55 | 4.80 | 0.00 | - | 2 | 314 | 80.63% |
| RH250117P00175000 | 2024-09-24 12:14PM EDT | 175.00 | 1.56 | 0.65 | 2.60 | 0.00 | - | 4 | 291 | 70.03% |
| RH250117P00180000 | 2024-10-01 11:38AM EDT | 180.00 | 1.88 | 0.75 | 2.70 | 0.00 | - | 4 | 289 | 68.16% |
| RH250117P00185000 | 2024-09-13 10:53AM EDT | 185.00 | 2.65 | 0.95 | 3.00 | 0.00 | - | 1 | 51 | 67.38% |
| RH250117P00190000 | 2024-09-19 12:10PM EDT | 190.00 | 2.05 | 0.95 | 5.30 | 0.00 | - | 1 | 166 | 71.70% |
| RH250117P00195000 | 2024-09-26 9:34AM EDT | 195.00 | 2.00 | 1.30 | 3.70 | 0.00 | - | 1 | 46 | 65.48% |
| RH250117P00200000 | 2024-10-03 1:38PM EDT | 200.00 | 2.55 | 2.50 | 2.70 | -0.05 | -1.92% | 3 | 723 | 63.45% |
| RH250117P00210000 | 2024-10-01 10:15AM EDT | 210.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 621 | 61.61% |
| RH250117P00220000 | 2024-10-01 10:44AM EDT | 220.00 | 4.10 | 4.00 | 4.20 | -0.50 | -10.87% | 1 | 175 | 60.11% |
| RH250117P00230000 | 2024-10-03 9:42AM EDT | 230.00 | 5.02 | 5.10 | 5.30 | -0.38 | -7.04% | 1 | 387 | 58.92% |
| RH250117P00240000 | 2024-10-02 12:28PM EDT | 240.00 | 6.30 | 6.30 | 6.60 | +0.20 | +3.28% | 7 | 517 | 57.56% |
| RH250117P00250000 | 2024-10-01 3:41PM EDT | 250.00 | 8.00 | 7.70 | 8.10 | 0.00 | - | 2 | 517 | 56.17% |
| RH250117P00260000 | 2024-09-27 2:31PM EDT | 260.00 | 9.43 | 9.10 | 10.00 | 0.00 | - | 8 | 307 | 54.70% |
| RH250117P00270000 | 2024-09-23 3:37PM EDT | 270.00 | 12.47 | 9.00 | 12.20 | +1.47 | +13.36% | 2 | 174 | 51.47% |
| RH250117P00280000 | 2024-09-30 10:37AM EDT | 280.00 | 14.40 | 13.80 | 14.80 | 0.00 | - | 3 | 276 | 53.02% |
| RH250117P00290000 | 2024-10-03 11:32AM EDT | 290.00 | 17.00 | 17.20 | 17.90 | +0.30 | +1.80% | 7 | 172 | 52.77% |
| RH250117P00300000 | 2024-10-02 10:08AM EDT | 300.00 | 21.40 | 20.60 | 21.30 | +1.40 | +7.00% | 5 | 487 | 52.07% |
| RH250117P00310000 | 2024-10-03 11:05AM EDT | 310.00 | 25.50 | 24.30 | 25.00 | +0.60 | +2.41% | 214 | 222 | 51.22% |
| RH250117P00320000 | 2024-10-03 11:11AM EDT | 320.00 | 29.70 | 28.60 | 29.40 | +2.20 | +8.00% | 1 | 223 | 50.72% |
| RH250117P00330000 | 2024-10-03 11:11AM EDT | 330.00 | 34.60 | 33.30 | 34.00 | +0.70 | +2.06% | 1 | 173 | 50.04% |
| RH250117P00340000 | 2024-10-03 12:17PM EDT | 340.00 | 38.80 | 38.50 | 39.10 | +1.60 | +4.30% | 12 | 316 | 49.88% |
| RH250117P00350000 | 2024-10-03 12:46PM EDT | 350.00 | 45.00 | 44.30 | 44.90 | +2.60 | +6.13% | 12 | 736 | 49.62% |
| RH250117P00360000 | 2024-10-02 3:53PM EDT | 360.00 | 49.00 | 50.00 | 50.80 | 0.00 | - | 6 | 311 | 48.92% |
| RH250117P00370000 | 2024-10-01 12:32PM EDT | 370.00 | 58.00 | 54.70 | 57.30 | 0.00 | - | 1 | 69 | 48.52% |
| RH250117P00380000 | 2024-10-01 10:01AM EDT | 380.00 | 65.50 | 62.10 | 64.60 | 0.00 | - | 1 | 5 | 48.74% |
| RH250117P00390000 | 2024-09-23 2:57PM EDT | 390.00 | 62.10 | 69.90 | 71.60 | 0.00 | - | 1 | 8 | 48.02% |
| RH250117P00400000 | 2024-10-01 9:43AM EDT | 400.00 | 80.33 | 78.10 | 79.60 | 0.00 | - | 1 | 3 | 48.35% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 143.30 | 151.40 | 0.00 | - | 1 | 1 | 134.26% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 132.50 | 137.00 | 0.00 | - | 1 | 0 | 106.46% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 161.80 | 166.90 | 0.00 | - | 1 | 0 | 137.01% |
| RH250117P00440000 | 2024-09-16 10:30AM EDT | 440.00 | 113.30 | 110.40 | 113.20 | 0.00 | - | 1 | 2 | 48.34% |
| RH250117P00450000 | 2024-09-17 3:24PM EDT | 450.00 | 122.75 | 117.80 | 122.10 | 0.00 | - | 2 | 1 | 48.36% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 156.75% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 208.50 | 212.10 | 0.00 | - | 1 | 0 | 157.49% |
| RH250117P00480000 | 2024-09-16 10:30AM EDT | 480.00 | 149.00 | 146.00 | 152.60 | 0.00 | - | 1 | 1 | 56.25% |
| RH250117P00490000 | 2024-09-13 9:40AM EDT | 490.00 | 185.65 | 155.50 | 160.40 | 0.00 | - | 2 | 1 | 52.63% |
| RH250117P00500000 | 2024-09-26 1:19PM EDT | 500.00 | 163.60 | 165.20 | 172.00 | 0.00 | - | 4 | 1 | 58.88% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 184.17% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 190.50% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 206.40 | 210.40 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-09-13 9:40AM EDT | 600.00 | 295.43 | 264.80 | 271.00 | 0.00 | - | 2 | 0 | 61.13% |
© 2024 Yahoo. Todos los derechos reservados.