RH (RH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:07PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116C00110000 | 2024-08-09 2:54PM EDT | 110.00 | 160.00 | 148.90 | 154.30 | 0.00 | - | 8 | 21 | 0.00% |
| RH260116C00120000 | 2024-06-14 9:42AM EDT | 120.00 | 137.95 | 166.10 | 172.50 | 0.00 | - | 4 | 16 | 0.00% |
| RH260116C00125000 | 2024-04-10 11:41AM EDT | 125.00 | 165.00 | 181.00 | 189.00 | 0.00 | - | - | 1 | 0.00% |
| RH260116C00130000 | 2024-03-28 10:09AM EDT | 130.00 | 236.55 | 139.60 | 145.80 | 0.00 | - | 2 | 2 | 0.00% |
| RH260116C00135000 | 2024-03-13 12:48PM EDT | 135.00 | 197.40 | 141.30 | 147.10 | 0.00 | - | 2 | 2 | 0.00% |
| RH260116C00140000 | 2024-09-19 1:59PM EDT | 140.00 | 222.00 | 202.60 | 210.00 | 0.00 | - | 2 | 4 | 76.47% |
| RH260116C00145000 | 2024-09-13 9:47AM EDT | 145.00 | 182.00 | 198.30 | 203.90 | 0.00 | - | 6 | 0 | 73.51% |
| RH260116C00150000 | 2024-09-13 12:56PM EDT | 150.00 | 187.98 | 196.00 | 199.60 | 0.00 | - | 2 | 12 | 73.93% |
| RH260116C00155000 | 2024-09-19 2:01PM EDT | 155.00 | 210.00 | 190.30 | 195.90 | 0.00 | - | 1 | 2 | 71.93% |
| RH260116C00160000 | 2024-06-20 10:09AM EDT | 160.00 | 94.00 | 137.30 | 140.60 | 0.00 | - | - | 1 | 0.00% |
| RH260116C00165000 | 2024-07-30 1:36PM EDT | 165.00 | 145.50 | 117.50 | 125.00 | 0.00 | - | 1 | 3 | 0.00% |
| RH260116C00170000 | 2024-06-18 2:20PM EDT | 170.00 | 90.80 | 130.00 | 135.20 | 0.00 | - | - | 1 | 0.00% |
| RH260116C00175000 | 2024-07-02 12:24PM EDT | 175.00 | 106.20 | 129.70 | 133.70 | 0.00 | - | - | 6 | 0.00% |
| RH260116C00180000 | 2024-09-17 3:41PM EDT | 180.00 | 174.56 | 172.50 | 177.00 | 0.00 | - | 1 | 2 | 69.68% |
| RH260116C00185000 | 2024-07-10 3:09PM EDT | 185.00 | 97.20 | 103.10 | 111.00 | 0.00 | - | - | 2 | 0.00% |
| RH260116C00190000 | 2024-09-13 1:33PM EDT | 190.00 | 156.90 | 164.00 | 168.80 | 0.00 | - | 2 | 3 | 67.21% |
| RH260116C00195000 | 2024-07-12 11:37AM EDT | 195.00 | 124.55 | 99.50 | 103.90 | 0.00 | - | 1 | 12 | 0.00% |
| RH260116C00200000 | 2024-09-20 10:15AM EDT | 200.00 | 171.10 | 158.00 | 161.20 | 0.00 | - | 1 | 32 | 66.55% |
| RH260116C00210000 | 2024-10-02 2:27PM EDT | 210.00 | 155.45 | 151.30 | 154.30 | 0.00 | - | 1 | 87 | 65.71% |
| RH260116C00220000 | 2024-09-18 12:54PM EDT | 220.00 | 144.77 | 144.40 | 147.30 | 0.00 | - | 10 | 36 | 64.55% |
| RH260116C00230000 | 2024-09-13 12:57PM EDT | 230.00 | 132.18 | 137.90 | 140.60 | 0.00 | - | 2 | 20 | 63.62% |
| RH260116C00240000 | 2024-10-02 2:27PM EDT | 240.00 | 135.55 | 131.60 | 134.20 | 0.00 | - | 1 | 63 | 62.80% |
| RH260116C00250000 | 2024-09-18 3:27PM EDT | 250.00 | 139.50 | 125.40 | 127.80 | 0.00 | - | 6 | 51 | 61.88% |
| RH260116C00260000 | 2024-09-24 9:30AM EDT | 260.00 | 131.28 | 119.00 | 121.90 | 0.00 | - | 2 | 377 | 60.98% |
| RH260116C00270000 | 2024-09-24 11:58AM EDT | 270.00 | 125.00 | 113.50 | 115.70 | 0.00 | - | 9 | 113 | 60.21% |
| RH260116C00280000 | 2024-09-23 3:45PM EDT | 280.00 | 121.34 | 107.80 | 111.20 | 0.00 | - | 1 | 104 | 59.91% |
| RH260116C00290000 | 2024-09-19 12:50PM EDT | 290.00 | 120.00 | 102.20 | 104.90 | 0.00 | - | 5 | 71 | 58.82% |
| RH260116C00300000 | 2024-09-30 1:33PM EDT | 300.00 | 102.00 | 96.90 | 99.50 | 0.00 | - | 2 | 417 | 58.08% |
| RH260116C00310000 | 2024-09-20 3:26PM EDT | 310.00 | 107.00 | 92.50 | 94.40 | 0.00 | - | 1 | 14 | 57.67% |
| RH260116C00320000 | 2024-09-30 10:44AM EDT | 320.00 | 92.00 | 87.40 | 90.20 | 0.00 | - | 1 | 66 | 57.21% |
| RH260116C00330000 | 2024-09-17 12:54PM EDT | 330.00 | 88.80 | 83.60 | 85.40 | 0.00 | - | 6 | 36 | 56.89% |
| RH260116C00340000 | 2024-09-20 3:21PM EDT | 340.00 | 93.20 | 78.90 | 80.60 | 0.00 | - | 1 | 40 | 56.14% |
| RH260116C00350000 | 2024-10-02 10:50AM EDT | 350.00 | 74.00 | 75.00 | 76.50 | -6.20 | -7.73% | 1 | 80 | 55.81% |
| RH260116C00360000 | 2024-09-19 12:40PM EDT | 360.00 | 87.00 | 71.00 | 72.40 | 0.00 | - | 1 | 41 | 55.34% |
| RH260116C00370000 | 2024-09-20 10:26AM EDT | 370.00 | 80.15 | 67.00 | 68.30 | 0.00 | - | 1 | 16 | 54.77% |
| RH260116C00380000 | 2024-09-30 1:36PM EDT | 380.00 | 67.50 | 63.70 | 65.00 | 0.00 | - | 11 | 58 | 54.60% |
| RH260116C00390000 | 2024-09-30 1:25PM EDT | 390.00 | 63.80 | 59.40 | 61.30 | 0.00 | - | 20 | 31 | 53.87% |
| RH260116C00400000 | 2024-09-30 1:25PM EDT | 400.00 | 60.50 | 56.80 | 58.20 | 0.00 | - | 10 | 94 | 53.81% |
| RH260116C00410000 | 2024-09-26 12:54PM EDT | 410.00 | 60.40 | 53.60 | 55.20 | 0.00 | - | 12 | 15 | 53.50% |
| RH260116C00420000 | 2024-09-30 1:29PM EDT | 420.00 | 54.20 | 51.00 | 52.30 | 0.00 | - | 4 | 26 | 53.34% |
| RH260116C00430000 | 2024-09-30 1:40PM EDT | 430.00 | 51.40 | 48.00 | 49.80 | 0.00 | - | 35 | 34 | 53.09% |
| RH260116C00440000 | 2024-09-30 1:41PM EDT | 440.00 | 48.60 | 44.80 | 46.90 | 0.00 | - | 9 | 42 | 52.55% |
| RH260116C00450000 | 2024-09-30 1:37PM EDT | 450.00 | 46.30 | 41.30 | 44.50 | 0.00 | - | 19 | 133 | 52.00% |
| RH260116C00460000 | 2024-09-30 1:03PM EDT | 460.00 | 44.00 | 40.20 | 42.20 | 0.00 | - | 7 | 175 | 52.23% |
| RH260116C00470000 | 2024-09-27 3:09PM EDT | 470.00 | 43.30 | 37.90 | 40.00 | 0.00 | - | 2 | 184 | 52.00% |
| RH260116C00480000 | 2024-09-30 2:28PM EDT | 480.00 | 37.50 | 36.20 | 38.00 | 0.00 | - | 3 | 27 | 51.99% |
| RH260116C00490000 | 2024-09-27 3:09PM EDT | 490.00 | 38.90 | 34.40 | 36.00 | 0.00 | - | 8 | 95 | 51.87% |
| RH260116C00500000 | 2024-09-30 1:03PM EDT | 500.00 | 35.43 | 32.00 | 34.00 | 0.00 | - | 7 | 100 | 51.47% |
| RH260116C00510000 | 2024-09-27 3:10PM EDT | 510.00 | 35.30 | 30.50 | 32.10 | 0.00 | - | 10 | 82 | 51.36% |
| RH260116C00520000 | 2024-10-02 3:15PM EDT | 520.00 | 30.50 | 29.00 | 30.30 | 0.00 | - | 3 | 145 | 51.23% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116P00110000 | 2024-09-13 3:57PM EDT | 110.00 | 5.90 | 3.00 | 5.00 | 0.00 | - | 233 | 320 | 65.04% |
| RH260116P00115000 | 2024-09-26 10:45AM EDT | 115.00 | 3.50 | 2.45 | 5.60 | 0.00 | - | 1 | 16 | 62.73% |
| RH260116P00120000 | 2024-09-16 2:53PM EDT | 120.00 | 5.13 | 2.85 | 6.10 | 0.00 | - | 3 | 208 | 61.97% |
| RH260116P00125000 | 2024-09-12 9:45AM EDT | 125.00 | 11.20 | 3.20 | 6.70 | 0.00 | - | 1 | 207 | 61.22% |
| RH260116P00130000 | 2024-09-13 11:09AM EDT | 130.00 | 6.63 | 3.70 | 7.30 | 0.00 | - | 10 | 129 | 60.62% |
| RH260116P00135000 | 2024-09-05 2:13PM EDT | 135.00 | 13.40 | 4.10 | 8.00 | 0.00 | - | 2 | 329 | 59.94% |
| RH260116P00140000 | 2024-09-17 9:33AM EDT | 140.00 | 7.10 | 6.00 | 7.10 | 0.00 | - | 10 | 193 | 59.08% |
| RH260116P00145000 | 2024-09-16 9:33AM EDT | 145.00 | 8.20 | 6.60 | 10.40 | 0.00 | - | 1 | 338 | 61.43% |
| RH260116P00150000 | 2024-09-24 2:36PM EDT | 150.00 | 7.90 | 7.20 | 8.20 | 0.00 | - | 4 | 879 | 57.58% |
| RH260116P00155000 | 2024-09-24 9:41AM EDT | 155.00 | 8.50 | 8.20 | 9.30 | 0.00 | - | 5 | 82 | 57.73% |
| RH260116P00160000 | 2024-10-01 10:39AM EDT | 160.00 | 10.00 | 9.10 | 9.90 | 0.00 | - | 1 | 801 | 57.17% |
| RH260116P00165000 | 2024-09-24 2:35PM EDT | 165.00 | 10.00 | 9.80 | 10.80 | 0.00 | - | 4 | 79 | 56.63% |
| RH260116P00170000 | 2024-09-30 2:14PM EDT | 170.00 | 10.80 | 10.70 | 11.50 | 0.00 | - | 6 | 167 | 56.05% |
| RH260116P00175000 | 2024-09-17 9:49AM EDT | 175.00 | 13.40 | 11.50 | 12.80 | 0.00 | - | 2 | 130 | 55.81% |
| RH260116P00180000 | 2024-09-18 10:00AM EDT | 180.00 | 15.00 | 12.50 | 14.50 | 0.00 | - | 1 | 240 | 55.95% |
| RH260116P00185000 | 2024-08-30 10:39AM EDT | 185.00 | 27.00 | 13.10 | 14.40 | 0.00 | - | 5 | 41 | 54.38% |
| RH260116P00190000 | 2024-09-17 9:50AM EDT | 190.00 | 16.68 | 14.50 | 15.70 | 0.00 | - | 2 | 62 | 54.38% |
| RH260116P00195000 | 2024-09-18 1:18PM EDT | 195.00 | 18.50 | 15.60 | 16.80 | 0.00 | - | 1 | 318 | 53.96% |
| RH260116P00200000 | 2024-10-01 10:22AM EDT | 200.00 | 18.80 | 16.80 | 18.00 | 0.00 | - | 1 | 57 | 53.61% |
| RH260116P00210000 | 2024-10-03 12:15PM EDT | 210.00 | 20.00 | 19.20 | 22.70 | -16.90 | -45.80% | 2 | 73 | 54.08% |
| RH260116P00220000 | 2024-09-23 10:22AM EDT | 220.00 | 21.79 | 21.90 | 23.10 | 0.00 | - | 5 | 65 | 52.03% |
| RH260116P00230000 | 2024-10-01 2:56PM EDT | 230.00 | 25.83 | 24.80 | 26.10 | 0.00 | - | 1 | 137 | 51.37% |
| RH260116P00240000 | 2024-10-03 11:54AM EDT | 240.00 | 28.50 | 27.90 | 29.30 | -3.20 | -10.09% | 10 | 93 | 50.73% |
| RH260116P00250000 | 2024-10-02 10:11AM EDT | 250.00 | 31.50 | 31.30 | 32.50 | 0.00 | - | 1 | 122 | 50.04% |
| RH260116P00260000 | 2024-10-03 10:37AM EDT | 260.00 | 35.50 | 34.90 | 36.00 | -6.40 | -15.27% | 2 | 41 | 49.87% |
| RH260116P00270000 | 2024-09-20 3:49PM EDT | 270.00 | 38.90 | 38.70 | 44.00 | 0.00 | - | 5 | 63 | 50.52% |
| RH260116P00280000 | 2024-09-13 1:48PM EDT | 280.00 | 49.75 | 42.60 | 44.10 | 0.00 | - | 5 | 18 | 48.87% |
| RH260116P00290000 | 2024-09-30 1:43PM EDT | 290.00 | 47.00 | 46.80 | 48.10 | 0.00 | - | 2 | 17 | 48.09% |
| RH260116P00300000 | 2024-10-03 9:48AM EDT | 300.00 | 52.30 | 51.40 | 54.30 | +2.01 | +4.00% | 100 | 68 | 48.80% |
| RH260116P00310000 | 2024-09-30 3:25PM EDT | 310.00 | 57.00 | 56.10 | 60.30 | 0.00 | - | 1 | 28 | 49.16% |
| RH260116P00320000 | 2024-09-17 2:50PM EDT | 320.00 | 66.90 | 60.90 | 62.30 | 0.00 | - | 2 | 176 | 46.52% |
| RH260116P00330000 | 2024-09-27 3:11PM EDT | 330.00 | 65.20 | 65.80 | 67.40 | 0.00 | - | 3 | 179 | 45.96% |
| RH260116P00340000 | 2024-10-01 2:55PM EDT | 340.00 | 72.00 | 71.30 | 72.70 | 0.00 | - | 1 | 73 | 45.42% |
| RH260116P00350000 | 2024-09-23 1:46PM EDT | 350.00 | 74.20 | 76.70 | 78.40 | 0.00 | - | 4 | 34 | 45.00% |
| RH260116P00360000 | 2024-09-24 2:46PM EDT | 360.00 | 80.58 | 82.50 | 84.10 | 0.00 | - | 1 | 16 | 44.46% |
| RH260116P00370000 | 2024-09-27 1:09PM EDT | 370.00 | 88.00 | 88.50 | 89.90 | 0.00 | - | 38 | 64 | 43.85% |
| RH260116P00380000 | 2024-10-01 9:36AM EDT | 380.00 | 97.50 | 94.30 | 96.30 | 0.00 | - | 1 | 25 | 43.51% |
| RH260116P00390000 | 2024-09-17 3:45PM EDT | 390.00 | 107.40 | 100.60 | 102.70 | 0.00 | - | 22 | 11 | 43.05% |
| RH260116P00400000 | 2024-10-02 2:57PM EDT | 400.00 | 106.98 | 107.20 | 109.10 | 0.00 | - | 100 | 110 | 42.47% |
| RH260116P00410000 | 2024-09-27 1:14PM EDT | 410.00 | 113.00 | 113.70 | 115.90 | 0.00 | - | 1 | 11 | 42.03% |
| RH260116P00420000 | 2024-09-17 3:45PM EDT | 420.00 | 127.60 | 120.50 | 123.70 | 0.00 | - | 22 | 6 | 42.16% |
| RH260116P00430000 | 2024-09-17 2:41PM EDT | 430.00 | 133.40 | 126.00 | 129.80 | 0.00 | - | 16 | 6 | 41.00% |
| RH260116P00440000 | 2024-09-17 3:33PM EDT | 440.00 | 141.40 | 133.50 | 137.80 | 0.00 | - | 20 | 11 | 41.05% |
| RH260116P00450000 | 2024-09-17 3:34PM EDT | 450.00 | 148.50 | 140.90 | 146.70 | 0.00 | - | 4 | 3 | 41.66% |
| RH260116P00490000 | 2024-06-28 11:55AM EDT | 490.00 | 246.45 | 212.00 | 220.80 | 0.00 | - | 1 | 1 | 67.42% |
| RH260116P00510000 | 2024-10-02 10:59AM EDT | 510.00 | 188.60 | 187.60 | 193.20 | 0.00 | - | 2 | 2 | 38.03% |
© 2024 Yahoo. Todos los derechos reservados.