U.S. markets closed
F S&P 500
5,856.25 -3.50 (-0.06%) F Dow Jones
43,150.00 +7.00 (+0.02%) F Nasdaq
20,411.50 -38.50 (-0.19%) E-mini Russell 2000 Index Futur
2,253.80 +3.80 (+0.17%) Petróleo
74.71 -0.85 (-1.12%) Oro
2,672.90 -3.40 (-0.13%)
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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250221C00160000 | 2024-07-16 11:28AM EDT | 160.00 | 137.90 | 116.10 | 121.60 | 0.00 | - | 1 | 6 | 0.00% |
| RH250221C00170000 | 2024-09-12 12:16PM EDT | 170.00 | 91.50 | 162.00 | 168.80 | 0.00 | - | 1 | 4 | 84.95% |
| RH250221C00175000 | 2024-07-02 2:05PM EDT | 175.00 | 87.80 | 109.70 | 115.70 | 0.00 | - | - | 1 | 0.00% |
| RH250221C00180000 | 2024-07-11 3:36PM EDT | 180.00 | 100.90 | 88.00 | 91.20 | 0.00 | - | 1 | 3 | 0.00% |
| RH250221C00185000 | 2024-07-11 3:49PM EDT | 185.00 | 98.50 | 84.50 | 87.80 | 0.00 | - | 2 | 5 | 0.00% |
| RH250221C00195000 | 2024-07-11 3:49PM EDT | 195.00 | 91.00 | 76.10 | 82.90 | 0.00 | - | 1 | 7 | 0.00% |
| RH250221C00200000 | 2024-10-04 9:38AM EDT | 200.00 | 148.00 | 135.00 | 139.10 | 0.00 | - | 1 | 53 | 73.14% |
| RH250221C00210000 | 2024-10-02 11:19AM EDT | 210.00 | 135.30 | 126.50 | 130.30 | 0.00 | - | 2 | 4 | 71.52% |
| RH250221C00220000 | 2024-10-02 11:19AM EDT | 220.00 | 126.20 | 117.40 | 123.10 | 0.00 | - | 2 | 11 | 70.75% |
| RH250221C00230000 | 2024-10-02 11:19AM EDT | 230.00 | 117.70 | 107.60 | 112.90 | 0.00 | - | 2 | 7 | 65.12% |
| RH250221C00240000 | 2024-09-19 9:39AM EDT | 240.00 | 116.07 | 100.50 | 104.90 | 0.00 | - | 1 | 11 | 65.03% |
| RH250221C00250000 | 2024-08-22 3:37PM EDT | 250.00 | 52.40 | 106.90 | 110.20 | 0.00 | - | 1 | 30 | 88.47% |
| RH250221C00260000 | 2024-10-04 10:09AM EDT | 260.00 | 92.84 | 84.20 | 88.50 | 0.00 | - | 1 | 23 | 60.77% |
| RH250221C00270000 | 2024-09-25 3:51PM EDT | 270.00 | 85.53 | 77.00 | 81.30 | 0.00 | - | 1 | 9 | 59.83% |
| RH250221C00280000 | 2024-10-04 10:09AM EDT | 280.00 | 77.64 | 69.80 | 74.30 | 0.00 | - | 1 | 7 | 58.57% |
| RH250221C00290000 | 2024-09-20 2:55PM EDT | 290.00 | 80.70 | 63.90 | 66.10 | 0.00 | - | 25 | 29 | 56.97% |
| RH250221C00300000 | 2024-10-10 1:10PM EDT | 300.00 | 51.10 | 57.60 | 59.50 | 0.00 | - | 5 | 87 | 55.82% |
| RH250221C00310000 | 2024-10-09 2:25PM EDT | 310.00 | 52.34 | 51.90 | 53.90 | +11.91 | +29.46% | 1 | 6 | 55.31% |
| RH250221C00320000 | 2024-10-11 11:15AM EDT | 320.00 | 46.73 | 46.40 | 47.60 | +10.76 | +29.91% | 6 | 14 | 54.00% |
| RH250221C00330000 | 2024-10-11 3:15PM EDT | 330.00 | 43.30 | 41.40 | 42.60 | +3.10 | +7.71% | 1 | 18 | 53.42% |
| RH250221C00340000 | 2024-10-11 12:30PM EDT | 340.00 | 39.00 | 36.70 | 37.80 | +8.60 | +28.29% | 2 | 40 | 52.70% |
| RH250221C00350000 | 2024-10-09 10:34AM EDT | 350.00 | 27.06 | 32.30 | 33.40 | 0.00 | - | 1 | 38 | 51.98% |
| RH250221C00360000 | 2024-10-11 1:04PM EDT | 360.00 | 30.93 | 28.70 | 29.60 | +8.00 | +34.89% | 10 | 29 | 51.71% |
| RH250221C00370000 | 2024-10-09 1:21PM EDT | 370.00 | 18.47 | 25.20 | 26.20 | 0.00 | - | 1 | 47 | 51.33% |
| RH250221C00380000 | 2024-10-03 3:35PM EDT | 380.00 | 25.60 | 21.80 | 23.30 | 0.00 | - | 6 | 40 | 50.93% |
| RH250221C00390000 | 2024-10-03 1:44PM EDT | 390.00 | 21.90 | 19.30 | 20.10 | 0.00 | - | 3 | 33 | 50.53% |
| RH250221C00400000 | 2024-10-11 12:27PM EDT | 400.00 | 17.40 | 16.90 | 19.30 | +2.90 | +20.00% | 4 | 475 | 51.50% |
| RH250221C00410000 | 2024-10-08 1:33PM EDT | 410.00 | 13.20 | 14.60 | 17.30 | 0.00 | - | 135 | 153 | 51.38% |
| RH250221C00420000 | 2024-10-03 11:06AM EDT | 420.00 | 14.57 | 12.90 | 13.70 | 0.00 | - | 2 | 201 | 50.13% |
| RH250221C00430000 | 2024-10-07 12:36PM EDT | 430.00 | 10.90 | 11.00 | 11.80 | 0.00 | - | 118 | 127 | 50.31% |
| RH250221C00440000 | 2024-10-11 3:29PM EDT | 440.00 | 10.50 | 9.60 | 10.30 | -5.70 | -35.19% | 4 | 4 | 50.19% |
| RH250221C00450000 | 2024-10-09 3:32PM EDT | 450.00 | 6.20 | 8.30 | 9.00 | 0.00 | - | 4 | 4 | 50.12% |
| RH250221C00470000 | 2024-09-24 10:47AM EDT | 470.00 | 11.00 | 6.40 | 6.90 | 0.00 | - | 6 | 8 | 50.12% |
| RH250221C00480000 | 2024-10-11 1:04PM EDT | 480.00 | 6.30 | 5.50 | 5.90 | -2.78 | -30.62% | 41 | 8 | 49.81% |
| RH250221C00500000 | 2024-10-01 12:15PM EDT | 500.00 | 5.40 | 4.00 | 4.60 | 0.00 | - | 38 | 40 | 50.10% |
| RH250221C00520000 | 2024-10-01 11:57AM EDT | 520.00 | 4.30 | 3.00 | 4.00 | 0.00 | - | - | 26 | 50.10% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250221P00115000 | 2024-09-11 3:29PM EDT | 115.00 | 2.30 | 0.10 | 4.60 | 0.00 | - | 7 | 28 | 105.57% |
| RH250221P00120000 | 2024-09-09 1:30PM EDT | 120.00 | 2.65 | 0.05 | 3.70 | 0.00 | - | 9 | 10 | 97.24% |
| RH250221P00125000 | 2024-09-10 12:06PM EDT | 125.00 | 3.30 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 98.74% |
| RH250221P00130000 | 2024-07-09 9:57AM EDT | 130.00 | 2.66 | 4.10 | 4.80 | 0.00 | - | - | 10 | 108.72% |
| RH250221P00140000 | 2024-09-19 12:04PM EDT | 140.00 | 0.97 | 0.40 | 1.45 | 0.00 | - | 4 | 11 | 73.76% |
| RH250221P00145000 | 2024-06-25 10:18AM EDT | 145.00 | 6.73 | 3.60 | 4.10 | 0.00 | - | - | 1 | 94.08% |
| RH250221P00150000 | 2024-10-11 12:03PM EDT | 150.00 | 1.00 | 0.70 | 3.50 | -4.60 | -82.14% | 1 | 47 | 79.42% |
| RH250221P00155000 | 2024-09-17 12:20PM EDT | 155.00 | 1.08 | 0.50 | 1.95 | 0.00 | - | 3 | 27 | 69.04% |
| RH250221P00160000 | 2024-09-25 11:48AM EDT | 160.00 | 1.40 | 0.65 | 2.15 | 0.00 | - | 26 | 27 | 68.08% |
| RH250221P00165000 | 2024-09-25 10:02AM EDT | 165.00 | 1.65 | 0.85 | 2.35 | 0.00 | - | 1 | 5 | 67.19% |
| RH250221P00170000 | 2024-10-07 11:04AM EDT | 170.00 | 1.47 | 1.05 | 2.55 | 0.00 | - | 3 | 36 | 66.15% |
| RH250221P00175000 | 2024-10-03 12:26PM EDT | 175.00 | 1.77 | 1.30 | 2.80 | 0.00 | - | - | 3 | 65.33% |
| RH250221P00180000 | 2024-08-14 11:57AM EDT | 180.00 | 11.10 | 2.90 | 3.70 | 0.00 | - | 1 | 4 | 69.84% |
| RH250221P00185000 | 2024-09-13 1:00PM EDT | 185.00 | 3.60 | 1.90 | 3.40 | 0.00 | - | 16 | 9 | 63.86% |
| RH250221P00190000 | 2024-09-20 1:38PM EDT | 190.00 | 2.60 | 2.00 | 3.20 | 0.00 | - | 2 | 5 | 61.10% |
| RH250221P00195000 | 2024-10-11 11:30AM EDT | 195.00 | 2.80 | 2.55 | 3.10 | -2.10 | -42.86% | 1 | 66 | 59.80% |
| RH250221P00200000 | 2024-10-10 11:38AM EDT | 200.00 | 3.90 | 2.90 | 3.40 | 0.00 | - | 2 | 121 | 58.92% |
| RH250221P00210000 | 2024-09-18 3:05PM EDT | 210.00 | 5.00 | 3.80 | 7.10 | 0.00 | - | 2 | 81 | 62.74% |
| RH250221P00220000 | 2024-10-01 12:42PM EDT | 220.00 | 5.50 | 4.80 | 5.30 | 0.00 | - | 7 | 114 | 56.40% |
| RH250221P00230000 | 2024-10-10 3:03PM EDT | 230.00 | 7.50 | 6.00 | 6.80 | 0.00 | - | 6 | 38 | 55.51% |
| RH250221P00240000 | 2024-10-09 2:49PM EDT | 240.00 | 9.75 | 7.00 | 8.10 | 0.00 | - | 2 | 421 | 53.53% |
| RH250221P00250000 | 2024-10-08 9:30AM EDT | 250.00 | 9.10 | 9.00 | 10.00 | 0.00 | - | 5 | 24 | 52.98% |
| RH250221P00260000 | 2024-10-09 2:52PM EDT | 260.00 | 14.33 | 11.00 | 11.90 | 0.00 | - | 16 | 47 | 51.79% |
| RH250221P00270000 | 2024-10-09 12:49PM EDT | 270.00 | 17.80 | 13.10 | 14.70 | 0.00 | - | 26 | 49 | 51.00% |
| RH250221P00280000 | 2024-10-09 2:27PM EDT | 280.00 | 22.30 | 16.10 | 17.00 | 0.00 | - | 37 | 28 | 50.70% |
| RH250221P00290000 | 2024-10-09 1:01PM EDT | 290.00 | 25.30 | 19.40 | 20.30 | 0.00 | - | 1 | 15 | 50.10% |
| RH250221P00300000 | 2024-10-11 11:37AM EDT | 300.00 | 23.00 | 23.00 | 23.70 | -2.50 | -9.80% | 1 | 55 | 49.09% |
| RH250221P00310000 | 2024-10-01 10:27AM EDT | 310.00 | 29.00 | 27.00 | 28.40 | 0.00 | - | 2 | 7 | 49.34% |
| RH250221P00320000 | 2024-10-08 3:41PM EDT | 320.00 | 35.60 | 31.30 | 32.10 | 0.00 | - | 6 | 416 | 47.69% |
| RH250221P00330000 | 2024-10-11 2:26PM EDT | 330.00 | 35.90 | 36.20 | 37.00 | -7.10 | -16.51% | 6 | 165 | 47.12% |
| RH250221P00340000 | 2024-10-10 2:29PM EDT | 340.00 | 48.40 | 41.40 | 42.30 | 0.00 | - | 1 | 22 | 46.52% |
| RH250221P00350000 | 2024-10-08 9:41AM EDT | 350.00 | 51.00 | 46.10 | 48.20 | 0.00 | - | 4 | 19 | 46.18% |
| RH250221P00360000 | 2024-09-30 2:09PM EDT | 360.00 | 52.10 | 52.90 | 55.30 | 0.00 | - | 6 | 20 | 46.88% |
| RH250221P00370000 | 2024-09-19 12:46PM EDT | 370.00 | 54.60 | 59.20 | 62.00 | 0.00 | - | - | 7 | 46.61% |
| RH250221P00380000 | 2024-09-16 2:59PM EDT | 380.00 | 69.70 | 62.90 | 69.60 | 0.00 | - | - | 3 | 47.09% |
| RH250221P00390000 | 2024-09-23 3:28PM EDT | 390.00 | 66.30 | 72.70 | 75.80 | 0.00 | - | 2 | 7 | 45.20% |
| RH250221P00400000 | 2024-10-01 10:44AM EDT | 400.00 | 86.00 | 80.50 | 84.70 | 0.00 | - | 2 | 2 | 46.72% |
| RH250221P00480000 | 2024-09-18 2:44PM EDT | 480.00 | 145.10 | 147.20 | 153.80 | 0.00 | - | - | 1 | 44.67% |
© 2024 Yahoo. Todos los derechos reservados.