U.S. markets open in 7 hours 50 minutes
F S&P 500
5,524.00 +7.00 (+0.13%) F Dow Jones
39,915.00 +71.00 (+0.18%) F Nasdaq
19,804.00 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.77 +0.14 (+0.17%) Oro
2,341.30 -3.10 (-0.13%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 354.59% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 225.21% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 218.41% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 264.45% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 182.45% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 160.60% |
| RH250117C00155000 | 2024-05-14 1:18PM EDT | 155.00 | 149.50 | 128.50 | 134.90 | 0.00 | - | 1 | 5 | 179.31% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 186.16% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 223.03% |
| RH250117C00180000 | 2024-06-24 3:28PM EDT | 180.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117C00185000 | 2024-06-24 10:34AM EDT | 185.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RH250117C00190000 | 2024-06-14 11:30AM EDT | 190.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117C00195000 | 2024-06-14 11:31AM EDT | 195.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RH250117C00200000 | 2024-06-24 1:40PM EDT | 200.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH250117C00210000 | 2024-06-24 11:22AM EDT | 210.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117C00220000 | 2024-06-24 9:57AM EDT | 220.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117C00230000 | 2024-06-24 3:59PM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RH250117C00240000 | 2024-06-24 1:42PM EDT | 240.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| RH250117C00250000 | 2024-06-24 10:01AM EDT | 250.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH250117C00260000 | 2024-06-21 1:52PM EDT | 260.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RH250117C00270000 | 2024-06-24 1:44PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RH250117C00280000 | 2024-06-24 3:57PM EDT | 280.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RH250117C00290000 | 2024-06-18 11:45AM EDT | 290.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RH250117C00300000 | 2024-06-24 1:52PM EDT | 300.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RH250117C00310000 | 2024-06-24 11:19AM EDT | 310.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH250117C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH250117C00330000 | 2024-06-21 9:58AM EDT | 330.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117C00340000 | 2024-06-24 2:28PM EDT | 340.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH250117C00350000 | 2024-06-21 3:48PM EDT | 350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RH250117C00360000 | 2024-06-24 11:34AM EDT | 360.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117C00370000 | 2024-06-24 2:20PM EDT | 370.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH250117C00380000 | 2024-06-21 1:24PM EDT | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117C00390000 | 2024-06-24 9:54AM EDT | 390.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117C00400000 | 2024-06-24 10:53AM EDT | 400.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RH250117C00410000 | 2024-06-24 10:22AM EDT | 410.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH250117C00420000 | 2024-06-17 9:47AM EDT | 420.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117C00430000 | 2024-06-14 12:44PM EDT | 430.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH250117C00440000 | 2024-06-20 3:13PM EDT | 440.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH250117C00450000 | 2024-06-24 9:36AM EDT | 450.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117C00460000 | 2024-06-14 1:35PM EDT | 460.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RH250117C00470000 | 2024-06-24 1:22PM EDT | 470.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH250117C00480000 | 2024-06-17 11:18AM EDT | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RH250117C00490000 | 2024-06-14 9:44AM EDT | 490.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RH250117C00500000 | 2024-06-18 3:30PM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 1.95 | 2.80 | 0.00 | - | 5 | 80 | 63.05% |
| RH250117C00540000 | 2024-06-14 11:46AM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH250117C00600000 | 2024-06-18 2:45PM EDT | 600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-06-24 10:57AM EDT | 110.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RH250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| RH250117P00120000 | 2024-06-17 12:09PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117P00125000 | 2024-06-14 3:41PM EDT | 125.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| RH250117P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH250117P00135000 | 2024-06-20 12:07PM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH250117P00140000 | 2024-06-20 10:53AM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RH250117P00145000 | 2024-06-20 1:53PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RH250117P00150000 | 2024-06-17 1:46PM EDT | 150.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RH250117P00155000 | 2024-06-14 2:42PM EDT | 155.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RH250117P00160000 | 2024-06-24 10:06AM EDT | 160.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH250117P00165000 | 2024-06-20 11:26AM EDT | 165.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RH250117P00170000 | 2024-06-24 3:50PM EDT | 170.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RH250117P00175000 | 2024-06-24 3:50PM EDT | 175.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RH250117P00180000 | 2024-06-24 3:26PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| RH250117P00185000 | 2024-06-24 11:15AM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RH250117P00190000 | 2024-06-24 3:53PM EDT | 190.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RH250117P00195000 | 2024-06-24 3:38PM EDT | 195.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RH250117P00200000 | 2024-06-24 3:48PM EDT | 200.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RH250117P00210000 | 2024-06-24 2:02PM EDT | 210.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RH250117P00220000 | 2024-06-24 3:21PM EDT | 220.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| RH250117P00230000 | 2024-06-24 11:13AM EDT | 230.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RH250117P00240000 | 2024-06-17 10:27AM EDT | 240.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00250000 | 2024-06-24 10:01AM EDT | 250.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00260000 | 2024-06-21 9:45AM EDT | 260.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH250117P00270000 | 2024-06-17 11:18AM EDT | 270.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00280000 | 2024-06-24 3:01PM EDT | 280.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00290000 | 2024-06-14 12:36PM EDT | 290.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00300000 | 2024-06-20 3:20PM EDT | 300.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00320000 | 2024-06-20 9:53AM EDT | 320.00 | 101.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 0.00% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 120.80 | 129.40 | 0.00 | - | 4 | 49 | 53.51% |
| RH250117P00350000 | 2024-06-24 12:02PM EDT | 350.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 0.00% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 0.00% |
| RH250117P00380000 | 2024-06-24 9:39AM EDT | 380.00 | 157.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 0.00% |
| RH250117P00400000 | 2024-05-16 9:48AM EDT | 400.00 | 115.55 | 165.90 | 173.10 | 0.00 | - | 4 | 213 | 0.00% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.30 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 207.00 | 213.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-06-14 12:48PM EDT | 600.00 | 370.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.