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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241011C00235000 | 2024-09-25 3:27PM EDT | 235.00 | 101.20 | 95.90 | 102.40 | 0.00 | - | - | 2 | 154.74% |
| RH241011C00245000 | 2024-09-12 11:08AM EDT | 245.00 | 22.80 | 84.80 | 92.40 | 0.00 | - | - | 6 | 125.05% |
| RH241011C00250000 | 2024-09-12 3:30PM EDT | 250.00 | 25.00 | 79.80 | 87.40 | 0.00 | - | - | 3 | 118.07% |
| RH241011C00255000 | 2024-10-04 3:14PM EDT | 255.00 | 78.67 | 76.10 | 82.40 | -5.78 | -6.84% | 4 | 4 | 126.22% |
| RH241011C00260000 | 2024-09-25 11:26AM EDT | 260.00 | 85.90 | 69.90 | 77.50 | 0.00 | - | 1 | 2 | 106.93% |
| RH241011C00265000 | 2024-09-13 3:11PM EDT | 265.00 | 51.38 | 64.90 | 72.40 | 0.00 | - | - | 3 | 98.88% |
| RH241011C00280000 | 2024-10-04 10:30AM EDT | 280.00 | 56.35 | 50.00 | 57.60 | -2.35 | -4.00% | 15 | 20 | 81.91% |
| RH241011C00285000 | 2024-09-12 3:19PM EDT | 285.00 | 11.40 | 45.10 | 52.70 | 0.00 | - | - | 4 | 76.93% |
| RH241011C00290000 | 2024-10-04 9:58AM EDT | 290.00 | 45.51 | 40.20 | 47.80 | +3.68 | +8.80% | 4 | 13 | 71.68% |
| RH241011C00295000 | 2024-10-04 9:32AM EDT | 295.00 | 51.90 | 36.10 | 43.00 | +8.44 | +19.42% | 5 | 9 | 71.95% |
| RH241011C00300000 | 2024-10-04 12:49PM EDT | 300.00 | 37.56 | 31.80 | 38.00 | -0.95 | -2.47% | 16 | 23 | 68.34% |
| RH241011C00305000 | 2024-10-04 3:18PM EDT | 305.00 | 31.27 | 27.50 | 32.00 | +0.64 | +2.09% | 5 | 20 | 59.13% |
| RH241011C00310000 | 2024-10-04 3:18PM EDT | 310.00 | 25.70 | 23.30 | 25.80 | -3.80 | -12.88% | 50 | 24 | 60.45% |
| RH241011C00315000 | 2024-10-04 3:08PM EDT | 315.00 | 21.21 | 17.00 | 22.50 | -1.04 | -4.67% | 3 | 13 | 63.93% |
| RH241011C00320000 | 2024-10-04 12:51PM EDT | 320.00 | 19.29 | 15.80 | 17.20 | -7.20 | -27.18% | 5 | 17 | 52.26% |
| RH241011C00325000 | 2024-10-04 3:26PM EDT | 325.00 | 14.00 | 12.00 | 13.70 | -0.95 | -6.35% | 6 | 31 | 50.95% |
| RH241011C00330000 | 2024-10-04 3:55PM EDT | 330.00 | 9.95 | 9.00 | 10.30 | +0.17 | +1.74% | 6 | 103 | 48.11% |
| RH241011C00332500 | 2024-10-04 3:17PM EDT | 332.50 | 8.60 | 7.80 | 9.30 | -0.10 | -1.15% | 18 | 18 | 49.68% |
| RH241011C00335000 | 2024-10-04 3:08PM EDT | 335.00 | 7.30 | 6.60 | 7.50 | -1.95 | -21.08% | 123 | 208 | 46.28% |
| RH241011C00340000 | 2024-10-04 3:59PM EDT | 340.00 | 5.00 | 4.60 | 5.40 | -1.70 | -25.37% | 20 | 49 | 45.76% |
| RH241011C00345000 | 2024-10-04 3:53PM EDT | 345.00 | 3.75 | 3.00 | 3.90 | -1.26 | -25.15% | 29 | 34 | 46.23% |
| RH241011C00350000 | 2024-10-04 3:23PM EDT | 350.00 | 2.42 | 1.75 | 2.85 | -0.88 | -26.67% | 69 | 120 | 47.34% |
| RH241011C00352500 | 2024-10-04 3:07PM EDT | 352.50 | 1.90 | 1.00 | 4.80 | -1.02 | -34.93% | 12 | 14 | 51.42% |
| RH241011C00355000 | 2024-10-04 3:53PM EDT | 355.00 | 1.62 | 1.15 | 2.00 | -0.90 | -35.71% | 48 | 53 | 47.86% |
| RH241011C00360000 | 2024-10-04 3:29PM EDT | 360.00 | 1.12 | 0.50 | 1.25 | -0.71 | -38.80% | 36 | 62 | 47.00% |
| RH241011C00365000 | 2024-10-04 3:26PM EDT | 365.00 | 0.73 | 0.45 | 0.90 | -0.58 | -44.27% | 12 | 30 | 48.36% |
| RH241011C00370000 | 2024-10-04 3:29PM EDT | 370.00 | 0.52 | 0.35 | 0.65 | -0.71 | -57.72% | 3 | 43 | 49.71% |
| RH241011C00375000 | 2024-10-04 3:26PM EDT | 375.00 | 0.32 | 0.15 | 1.15 | -0.33 | -50.77% | 16 | 21 | 54.52% |
| RH241011C00380000 | 2024-10-04 1:12PM EDT | 380.00 | 0.36 | 0.10 | 0.70 | +0.03 | +9.09% | 34 | 71 | 53.81% |
| RH241011C00385000 | 2024-10-04 11:38AM EDT | 385.00 | 0.26 | 0.05 | 0.45 | -0.94 | -78.33% | 1 | 7 | 53.61% |
| RH241011C00390000 | 2024-10-04 10:04AM EDT | 390.00 | 0.35 | 0.05 | 0.35 | -0.23 | -39.66% | 6 | 18 | 55.57% |
| RH241011C00395000 | 2024-10-04 9:44AM EDT | 395.00 | 0.23 | 0.00 | 1.40 | -0.12 | -34.29% | 2 | 41 | 73.41% |
| RH241011C00400000 | 2024-10-04 11:51AM EDT | 400.00 | 0.17 | 0.00 | 0.55 | -0.35 | -67.31% | 3 | 32 | 66.02% |
| RH241011C00410000 | 2024-09-30 10:29AM EDT | 410.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 6 | 48 | 106.69% |
| RH241011C00420000 | 2024-09-27 3:35PM EDT | 420.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 26 | 25 | 94.78% |
| RH241011C00430000 | 2024-09-23 11:43AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 8 | 13 | 65.63% |
| RH241011C00440000 | 2024-10-01 3:49PM EDT | 440.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 34 | 91.02% |
| RH241011C00450000 | 2024-09-25 3:43PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 90.14% |
| RH241011C00460000 | 2024-09-23 11:47AM EDT | 460.00 | 0.05 | 0.00 | 1.70 | -0.25 | -83.33% | 10 | 17 | 126.07% |
| RH241011C00470000 | 2024-09-17 11:38AM EDT | 470.00 | 0.05 | 0.00 | 0.60 | -0.45 | -90.00% | 10 | 7 | 113.09% |
| RH241011C00480000 | 2024-09-30 11:48AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 90.63% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241011P00150000 | 2024-09-19 10:23AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 58 | 206.25% |
| RH241011P00165000 | 2024-09-12 3:05PM EDT | 165.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 310.94% |
| RH241011P00170000 | 2024-09-19 11:21AM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 16 | 33 | 299.41% |
| RH241011P00175000 | 2024-09-17 11:23AM EDT | 175.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 19 | 199.61% |
| RH241011P00180000 | 2024-09-17 11:24AM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 11 | 277.25% |
| RH241011P00185000 | 2024-09-16 12:26PM EDT | 185.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 59 | 266.60% |
| RH241011P00190000 | 2024-09-16 12:25PM EDT | 190.00 | 0.33 | 0.00 | 2.85 | 0.00 | - | 8 | 56 | 235.74% |
| RH241011P00195000 | 2024-09-25 3:42PM EDT | 195.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 168.75% |
| RH241011P00200000 | 2024-09-13 1:08PM EDT | 200.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 56 | 236.28% |
| RH241011P00205000 | 2024-09-23 2:36PM EDT | 205.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 65 | 65 | 225.44% |
| RH241011P00210000 | 2024-09-23 2:36PM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 157 | 172 | 147.46% |
| RH241011P00215000 | 2024-09-24 10:12AM EDT | 215.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 140.82% |
| RH241011P00220000 | 2024-09-19 11:03AM EDT | 220.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 6 | 7 | 193.41% |
| RH241011P00225000 | 2024-09-19 11:02AM EDT | 225.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 189.89% |
| RH241011P00230000 | 2024-09-19 11:02AM EDT | 230.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 8 | 11 | 121.19% |
| RH241011P00235000 | 2024-09-19 11:01AM EDT | 235.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 114.94% |
| RH241011P00240000 | 2024-10-01 12:22PM EDT | 240.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 4 | 10 | 163.18% |
| RH241011P00245000 | 2024-10-01 12:21PM EDT | 245.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 18 | 20 | 155.76% |
| RH241011P00250000 | 2024-10-01 11:01AM EDT | 250.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 109.57% |
| RH241011P00255000 | 2024-10-01 12:14PM EDT | 255.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 16 | 44 | 138.62% |
| RH241011P00260000 | 2024-10-02 12:45PM EDT | 260.00 | 0.33 | 0.00 | 4.20 | 0.00 | - | 3 | 24 | 130.64% |
| RH241011P00265000 | 2024-10-02 10:46AM EDT | 265.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 6 | 13 | 124.22% |
| RH241011P00270000 | 2024-10-04 3:34PM EDT | 270.00 | 0.15 | 0.05 | 0.60 | -0.22 | -59.46% | 98 | 161 | 78.03% |
| RH241011P00275000 | 2024-10-04 3:49PM EDT | 275.00 | 0.15 | 0.10 | 4.30 | -0.28 | -65.12% | 7 | 108 | 108.52% |
| RH241011P00280000 | 2024-10-01 12:32PM EDT | 280.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 3 | 36 | 78.22% |
| RH241011P00285000 | 2024-10-03 11:05AM EDT | 285.00 | 0.48 | 0.10 | 1.50 | 0.00 | - | 1 | 39 | 72.22% |
| RH241011P00290000 | 2024-10-04 10:47AM EDT | 290.00 | 0.40 | 0.25 | 0.60 | -0.25 | -38.46% | 7 | 24 | 57.62% |
| RH241011P00295000 | 2024-10-04 12:28PM EDT | 295.00 | 0.60 | 0.20 | 0.55 | -0.40 | -40.00% | 11 | 20 | 50.49% |
| RH241011P00300000 | 2024-10-04 3:33PM EDT | 300.00 | 0.60 | 0.55 | 0.80 | -0.54 | -47.37% | 10 | 56 | 50.59% |
| RH241011P00305000 | 2024-10-04 1:26PM EDT | 305.00 | 0.95 | 0.75 | 1.90 | -1.12 | -54.11% | 11 | 35 | 52.86% |
| RH241011P00310000 | 2024-10-04 3:54PM EDT | 310.00 | 1.35 | 0.80 | 1.80 | -1.65 | -55.00% | 26 | 48 | 50.38% |
| RH241011P00315000 | 2024-10-04 3:59PM EDT | 315.00 | 1.89 | 1.25 | 2.45 | -1.21 | -39.03% | 28 | 32 | 47.94% |
| RH241011P00320000 | 2024-10-04 3:57PM EDT | 320.00 | 3.30 | 1.40 | 3.90 | -0.80 | -19.51% | 36 | 131 | 49.27% |
| RH241011P00325000 | 2024-10-04 3:26PM EDT | 325.00 | 3.90 | 3.90 | 5.00 | -2.43 | -38.39% | 40 | 38 | 45.91% |
| RH241011P00327500 | 2024-10-04 3:15PM EDT | 327.50 | 5.10 | 4.70 | 6.10 | -3.68 | -41.91% | 21 | 6 | 46.63% |
| RH241011P00330000 | 2024-10-04 3:25PM EDT | 330.00 | 5.90 | 3.90 | 7.10 | -1.60 | -21.33% | 26 | 67 | 46.13% |
| RH241011P00335000 | 2024-10-04 3:53PM EDT | 335.00 | 9.10 | 8.50 | 9.50 | -0.50 | -5.21% | 184 | 92 | 45.41% |
| RH241011P00337500 | 2024-10-04 12:30PM EDT | 337.50 | 9.90 | 9.60 | 11.30 | -1.60 | -13.91% | 10 | 30 | 47.39% |
| RH241011P00340000 | 2024-10-04 10:17AM EDT | 340.00 | 12.00 | 11.40 | 12.60 | -1.35 | -10.11% | 4 | 55 | 46.00% |
| RH241011P00342500 | 2024-10-04 3:14PM EDT | 342.50 | 12.67 | 12.70 | 14.80 | -1.13 | -8.19% | 6 | 2 | 49.18% |
| RH241011P00345000 | 2024-10-04 2:37PM EDT | 345.00 | 14.60 | 14.60 | 16.20 | -4.95 | -25.32% | 4 | 48 | 47.11% |
| RH241011P00347500 | 2024-10-04 1:21PM EDT | 347.50 | 15.40 | 16.30 | 18.60 | +0.40 | +2.67% | 4 | 0 | 50.73% |
| RH241011P00350000 | 2024-10-04 3:57PM EDT | 350.00 | 19.50 | 18.30 | 20.60 | +1.10 | +5.98% | 3 | 20 | 51.45% |
| RH241011P00352500 | 2024-10-04 9:43AM EDT | 352.50 | 14.20 | 20.20 | 23.00 | -4.20 | -22.83% | 1 | 1 | 54.58% |
| RH241011P00355000 | 2024-09-24 2:59PM EDT | 355.00 | 17.30 | 20.00 | 24.70 | 0.00 | - | 7 | 10 | 52.26% |
| RH241011P00360000 | 2024-10-03 11:22AM EDT | 360.00 | 29.00 | 23.70 | 30.80 | 0.00 | - | 1 | 7 | 67.60% |
| RH241011P00370000 | 2024-09-30 9:49AM EDT | 370.00 | 33.45 | 34.00 | 40.60 | 0.00 | - | 1 | 2 | 79.35% |
| RH241011P00420000 | 2024-09-25 2:47PM EDT | 420.00 | 82.15 | 83.10 | 90.60 | 0.00 | - | - | 0 | 133.64% |
© 2024 Yahoo. Todos los derechos reservados.