U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,998.00 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,331.10 +0.30 (+0.01%)
RH (RH)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 165.75% |
| RH241115C00180000 | 2024-06-21 11:43AM EDT | 180.00 | 53.00 | 47.30 | 50.90 | 0.00 | - | 1 | 1 | 57.80% |
| RH241115C00185000 | 2024-06-14 12:26PM EDT | 185.00 | 58.00 | 46.40 | 47.60 | 0.00 | - | - | 1 | 59.88% |
| RH241115C00195000 | 2024-06-17 9:43AM EDT | 195.00 | 51.60 | 39.50 | 42.00 | 0.00 | - | - | 0 | 58.46% |
| RH241115C00200000 | 2024-06-25 9:49AM EDT | 200.00 | 40.13 | 39.90 | 41.70 | -48.37 | -54.66% | 3 | 3 | 63.76% |
| RH241115C00210000 | 2024-06-25 3:24PM EDT | 210.00 | 33.00 | 31.60 | 33.00 | -49.40 | -59.95% | 4 | 2 | 56.41% |
| RH241115C00220000 | 2024-06-25 3:55PM EDT | 220.00 | 28.00 | 27.50 | 28.30 | -2.00 | -6.67% | 4 | 11 | 56.22% |
| RH241115C00230000 | 2024-06-14 3:51PM EDT | 230.00 | 25.16 | 23.40 | 24.10 | -7.84 | -23.76% | 1 | 10 | 55.56% |
| RH241115C00240000 | 2024-06-24 10:06AM EDT | 240.00 | 25.90 | 19.70 | 20.30 | 0.00 | - | 1 | 32 | 54.78% |
| RH241115C00250000 | 2024-06-24 10:29AM EDT | 250.00 | 22.80 | 16.50 | 17.10 | 0.00 | - | 2 | 21 | 54.21% |
| RH241115C00260000 | 2024-06-21 1:30PM EDT | 260.00 | 15.05 | 12.50 | 14.30 | 0.00 | - | 2 | 15 | 52.40% |
| RH241115C00270000 | 2024-06-25 10:41AM EDT | 270.00 | 11.96 | 10.50 | 11.90 | -0.60 | -4.78% | 4 | 9 | 52.21% |
| RH241115C00280000 | 2024-06-25 11:06AM EDT | 280.00 | 9.30 | 8.00 | 9.80 | -1.12 | -10.75% | 1 | 24 | 51.04% |
| RH241115C00290000 | 2024-06-25 10:23AM EDT | 290.00 | 8.30 | 7.50 | 8.20 | -2.91 | -25.96% | 1 | 19 | 52.14% |
| RH241115C00300000 | 2024-06-25 2:22PM EDT | 300.00 | 6.30 | 6.30 | 8.90 | -3.11 | -33.05% | 5 | 62 | 54.86% |
| RH241115C00310000 | 2024-06-24 9:56AM EDT | 310.00 | 7.55 | 2.85 | 5.60 | 0.00 | - | 30 | 32 | 52.49% |
| RH241115C00320000 | 2024-06-25 3:59PM EDT | 320.00 | 4.40 | 4.20 | 5.10 | -13.30 | -75.14% | 1 | 7 | 52.40% |
| RH241115C00330000 | 2024-06-25 10:47AM EDT | 330.00 | 3.75 | 3.50 | 3.80 | -1.85 | -33.04% | 1 | 21 | 51.57% |
| RH241115C00340000 | 2024-06-14 10:38AM EDT | 340.00 | 4.80 | 2.80 | 3.10 | 0.00 | - | 1 | 12 | 51.25% |
| RH241115C00350000 | 2024-06-24 1:42PM EDT | 350.00 | 3.50 | 2.30 | 2.55 | 0.00 | - | 1 | 17 | 51.18% |
| RH241115C00360000 | 2024-06-18 2:36PM EDT | 360.00 | 2.89 | 1.60 | 2.30 | 0.00 | - | 4 | 11 | 50.89% |
| RH241115C00370000 | 2024-06-17 1:44PM EDT | 370.00 | 3.30 | 1.25 | 1.90 | 0.00 | - | 1 | 5 | 50.70% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 6.70 | 7.90 | 0.00 | - | 1 | 1 | 75.36% |
| RH241115C00390000 | 2024-05-14 2:13PM EDT | 390.00 | 16.40 | 10.90 | 12.90 | 0.00 | - | 1 | 8 | 90.12% |
| RH241115C00400000 | 2024-06-20 2:25PM EDT | 400.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 5 | 46 | 54.93% |
| RH241115C00410000 | 2024-05-09 12:31PM EDT | 410.00 | 10.85 | 5.60 | 8.20 | 0.00 | - | 1 | 25 | 80.42% |
| RH241115C00420000 | 2024-06-11 12:09PM EDT | 420.00 | 7.60 | 0.50 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| RH241115C00430000 | 2024-05-13 3:57PM EDT | 430.00 | 9.30 | 6.70 | 10.40 | 0.00 | - | 34 | 38 | 89.34% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 2.35 | 3.50 | 0.00 | - | 1 | 4 | 70.48% |
| RH241115C00450000 | 2024-05-21 2:48PM EDT | 450.00 | 4.20 | 0.25 | 2.30 | 0.00 | - | 1 | 3 | 61.79% |
| RH241115C00460000 | 2024-05-21 11:39AM EDT | 460.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | 1 | 16 | 62.57% |
| RH241115C00480000 | 2024-06-13 3:08PM EDT | 480.00 | 3.51 | 0.10 | 1.00 | 0.00 | - | 1 | 145 | 58.13% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 2.40 | 3.10 | 0.00 | - | 16 | 16 | 77.10% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 1.15 | 1.75 | 0.00 | - | - | 2 | 71.24% |
| RH241115C00520000 | 2024-05-20 10:59AM EDT | 520.00 | 2.20 | 0.05 | 1.00 | 0.00 | - | 10 | 82 | 62.40% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00125000 | 2024-06-18 12:51PM EDT | 125.00 | 1.45 | 0.80 | 1.90 | 0.00 | - | 1 | 18 | 54.76% |
| RH241115P00130000 | 2024-06-25 10:52AM EDT | 130.00 | 2.10 | 1.70 | 4.40 | 0.00 | - | 2 | 11 | 62.60% |
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 1.45 | 3.60 | 0.00 | - | - | 2 | 55.91% |
| RH241115P00140000 | 2024-05-20 12:07PM EDT | 140.00 | 1.71 | 2.70 | 3.90 | 0.00 | - | 5 | 5 | 56.40% |
| RH241115P00155000 | 2024-06-20 12:21PM EDT | 155.00 | 5.50 | 4.90 | 6.00 | 0.00 | - | 3 | 6 | 54.10% |
| RH241115P00160000 | 2024-06-20 12:01PM EDT | 160.00 | 6.41 | 5.90 | 9.20 | 0.00 | - | - | 11 | 57.14% |
| RH241115P00165000 | 2024-06-25 12:46PM EDT | 165.00 | 7.36 | 6.90 | 7.40 | +0.76 | +11.52% | 1 | 41 | 51.99% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 3.20 | 3.50 | 0.00 | - | 12 | 13 | 36.70% |
| RH241115P00175000 | 2024-06-25 2:51PM EDT | 175.00 | 9.80 | 9.40 | 10.50 | +4.06 | +70.73% | 10 | 106 | 51.77% |
| RH241115P00180000 | 2024-06-25 2:51PM EDT | 180.00 | 11.32 | 10.80 | 11.30 | +2.47 | +27.91% | 12 | 32 | 50.40% |
| RH241115P00185000 | 2024-06-21 2:11PM EDT | 185.00 | 12.45 | 12.50 | 14.40 | 0.00 | - | 11 | 194 | 51.77% |
| RH241115P00190000 | 2024-06-18 3:10PM EDT | 190.00 | 13.30 | 13.10 | 14.90 | 0.00 | - | 1 | 96 | 50.60% |
| RH241115P00195000 | 2024-06-25 12:46PM EDT | 195.00 | 16.75 | 16.10 | 16.60 | +3.65 | +27.86% | 1 | 12 | 49.73% |
| RH241115P00200000 | 2024-06-18 3:03PM EDT | 200.00 | 16.90 | 18.10 | 20.90 | 0.00 | - | 2 | 66 | 50.99% |
| RH241115P00210000 | 2024-06-25 9:30AM EDT | 210.00 | 17.40 | 22.70 | 23.90 | -4.43 | -20.29% | 1 | 78 | 49.76% |
| RH241115P00220000 | 2024-06-18 9:43AM EDT | 220.00 | 22.60 | 27.90 | 28.70 | 0.00 | - | 2 | 117 | 48.22% |
| RH241115P00230000 | 2024-06-25 10:38AM EDT | 230.00 | 32.99 | 33.50 | 34.50 | +3.49 | +11.83% | 1 | 21 | 47.50% |
| RH241115P00240000 | 2024-06-20 10:04AM EDT | 240.00 | 38.11 | 39.70 | 41.10 | 0.00 | - | 1 | 16 | 47.25% |
| RH241115P00250000 | 2024-06-20 10:06AM EDT | 250.00 | 44.60 | 45.10 | 48.20 | 0.00 | - | 1 | 95 | 47.01% |
| RH241115P00260000 | 2024-06-04 1:17PM EDT | 260.00 | 32.02 | 53.30 | 57.40 | 0.00 | - | 1 | 25 | 50.21% |
| RH241115P00270000 | 2024-06-14 10:28AM EDT | 270.00 | 56.00 | 61.00 | 62.60 | 0.00 | - | 7 | 15 | 43.97% |
| RH241115P00280000 | 2024-06-14 3:58PM EDT | 280.00 | 59.50 | 65.80 | 72.40 | 0.00 | - | 1 | 33 | 47.29% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 40.70 | 44.30 | 0.00 | - | 1 | 2 | 0.00% |
| RH241115P00300000 | 2024-06-17 11:54AM EDT | 300.00 | 74.00 | 83.20 | 90.70 | 0.00 | - | 2 | 15 | 49.55% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 60.40 | 67.30 | 0.00 | - | 3 | 10 | 0.00% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 0.00% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 66.00 | 71.80 | 0.00 | - | 1 | 1 | 0.00% |
| RH241115P00340000 | 2024-06-17 12:08PM EDT | 340.00 | 110.00 | 120.30 | 128.90 | 0.00 | - | 1 | 101 | 54.71% |
| RH241115P00350000 | 2024-06-20 2:42PM EDT | 350.00 | 131.80 | 132.10 | 137.10 | 0.00 | - | 210 | 0 | 49.26% |
| RH241115P00370000 | 2024-05-15 9:34AM EDT | 370.00 | 86.30 | 128.20 | 136.60 | 0.00 | - | - | 11 | 0.00% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.