U.S. markets open in 3 hours 3 minutes
F S&P 500
5,365.00 -1.00 (-0.02%) F Dow Jones
38,864.00 -20.00 (-0.05%) F Nasdaq
19,089.00 +14.75 (+0.08%) E-mini Russell 2000 Index Futur
2,062.10 -6.60 (-0.32%) Petróleo
74.42 +0.35 (+0.47%) Oro
2,379.30 +3.80 (+0.16%)
RH (RH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 89.50 | 95.10 | 0.00 | - | 1 | 4 | 0.00% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 150.64% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 67.74% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 77.76% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2023-10-13 1:42PM EDT | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00200000 | 2024-05-23 2:50PM EDT | 200.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 60.65 | 95.30 | 98.30 | 0.00 | - | 4 | 4 | 101.14% |
| RH240920C00220000 | 2024-04-18 1:27PM EDT | 220.00 | 50.00 | 71.50 | 73.70 | 0.00 | - | 1 | 4 | 59.60% |
| RH240920C00230000 | 2024-05-24 1:57PM EDT | 230.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00240000 | 2024-04-29 10:09AM EDT | 240.00 | 44.10 | 40.20 | 42.00 | 0.00 | - | 1 | 7 | 0.00% |
| RH240920C00250000 | 2024-06-05 10:52AM EDT | 250.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00260000 | 2024-05-30 9:47AM EDT | 260.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00270000 | 2024-06-05 10:23AM EDT | 270.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920C00280000 | 2024-06-03 9:36AM EDT | 280.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240920C00290000 | 2024-06-05 3:59PM EDT | 290.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RH240920C00300000 | 2024-06-05 11:59AM EDT | 300.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH240920C00310000 | 2024-06-05 12:24PM EDT | 310.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RH240920C00320000 | 2024-06-03 3:39PM EDT | 320.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RH240920C00330000 | 2024-06-03 3:39PM EDT | 330.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RH240920C00340000 | 2024-05-30 11:50AM EDT | 340.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH240920C00350000 | 2024-05-28 12:49PM EDT | 350.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RH240920C00360000 | 2024-06-05 2:21PM EDT | 360.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RH240920C00370000 | 2024-06-05 1:20PM EDT | 370.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00380000 | 2024-06-05 2:21PM EDT | 380.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920C00390000 | 2024-05-24 9:48AM EDT | 390.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RH240920C00400000 | 2024-06-05 1:20PM EDT | 400.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00410000 | 2024-05-24 9:48AM EDT | 410.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920C00420000 | 2024-04-16 10:49AM EDT | 420.00 | 2.28 | 3.30 | 4.60 | 0.00 | - | 1 | 163 | 53.69% |
| RH240920C00430000 | 2024-05-31 10:11AM EDT | 430.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00440000 | 2024-04-01 10:31AM EDT | 440.00 | 17.67 | 0.85 | 1.55 | 0.00 | - | 1 | 70 | 47.42% |
| RH240920C00450000 | 2024-05-20 9:49AM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920C00470000 | 2024-05-06 2:28PM EDT | 470.00 | 2.25 | 2.00 | 2.60 | 0.00 | - | 1 | 106 | 56.96% |
| RH240920C00480000 | 2024-04-15 10:02AM EDT | 480.00 | 1.15 | 3.20 | 4.30 | 0.00 | - | 30 | 55 | 65.16% |
| RH240920C00490000 | 2024-03-28 1:09PM EDT | 490.00 | 11.50 | 0.30 | 1.30 | 0.00 | - | 13 | 23 | 50.23% |
| RH240920C00500000 | 2024-05-17 11:23AM EDT | 500.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 56.69% |
| RH240920C00540000 | 2024-05-07 12:26PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 58.69% |
| RH240920C00580000 | 2024-05-22 3:32PM EDT | 580.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 61.77% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 86.28% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 87.84% |
| RH240920P00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RH240920P00130000 | 2024-03-27 2:57PM EDT | 130.00 | 1.62 | 0.60 | 2.05 | 0.00 | - | 10 | 15 | 81.67% |
| RH240920P00135000 | 2024-05-20 2:02PM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RH240920P00140000 | 2024-03-07 4:02PM EDT | 140.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 1 | 73 | 75.24% |
| RH240920P00145000 | 2024-04-09 10:16AM EDT | 145.00 | 1.65 | 0.40 | 2.45 | 0.00 | - | 15 | 60 | 72.42% |
| RH240920P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 1.95 | 0.80 | 2.65 | 0.00 | - | 10 | 82 | 71.91% |
| RH240920P00155000 | 2024-05-23 12:50PM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240920P00160000 | 2024-06-05 10:53AM EDT | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240920P00165000 | 2024-05-03 1:15PM EDT | 165.00 | 2.36 | 2.10 | 2.80 | 0.00 | - | 1 | 92 | 67.60% |
| RH240920P00170000 | 2024-04-30 3:08PM EDT | 170.00 | 4.50 | 3.50 | 4.10 | 0.00 | - | 1 | 19 | 71.95% |
| RH240920P00175000 | 2024-05-17 10:00AM EDT | 175.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH240920P00180000 | 2024-06-04 11:04AM EDT | 180.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00185000 | 2024-05-22 2:13PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240920P00190000 | 2024-05-23 1:52PM EDT | 190.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH240920P00195000 | 2024-05-23 11:49AM EDT | 195.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920P00200000 | 2024-06-03 10:43AM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RH240920P00210000 | 2024-06-05 12:53PM EDT | 210.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH240920P00220000 | 2024-06-05 3:16PM EDT | 220.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RH240920P00230000 | 2024-06-04 2:33PM EDT | 230.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RH240920P00240000 | 2024-06-04 1:05PM EDT | 240.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH240920P00250000 | 2024-06-05 3:20PM EDT | 250.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH240920P00260000 | 2024-05-31 3:50PM EDT | 260.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RH240920P00270000 | 2024-06-05 1:11PM EDT | 270.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RH240920P00280000 | 2024-06-03 3:33PM EDT | 280.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| RH240920P00290000 | 2024-06-05 3:48PM EDT | 290.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920P00300000 | 2024-05-20 3:44PM EDT | 300.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920P00310000 | 2024-05-17 11:29AM EDT | 310.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00320000 | 2024-06-03 2:57PM EDT | 320.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00340000 | 2024-05-14 10:40AM EDT | 340.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240920P00350000 | 2024-05-24 10:00AM EDT | 350.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 94.65% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 117.20 | 122.60 | 0.00 | - | 1 | 14 | 97.27% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 127.20 | 132.40 | 0.00 | - | 1 | 5 | 100.72% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 86.87% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 138.52% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 153.60% |
© 2024 Yahoo. Todos los derechos reservados.