RH (RH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524C00200000 | 2024-05-21 11:25AM EDT | 200.00 | 72.96 | 47.80 | 54.90 | 0.00 | - | 1 | 1 | 217.19% |
| RH240524C00205000 | 2024-05-02 12:07PM EDT | 205.00 | 51.30 | 45.50 | 54.00 | 0.00 | - | 1 | 1 | 292.33% |
| RH240524C00235000 | 2024-05-01 11:09AM EDT | 235.00 | 17.48 | 15.90 | 21.60 | 0.00 | - | - | 1 | 131.47% |
| RH240524C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 14.78 | 12.00 | 19.30 | 0.00 | - | 1 | 2 | 136.26% |
| RH240524C00245000 | 2024-05-22 3:29PM EDT | 245.00 | 12.80 | 6.30 | 10.20 | 0.00 | - | 2 | 4 | 73.68% |
| RH240524C00250000 | 2024-05-22 3:42PM EDT | 250.00 | 7.30 | 3.30 | 5.60 | 0.00 | - | 13 | 20 | 60.28% |
| RH240524C00255000 | 2024-05-23 9:32AM EDT | 255.00 | 2.90 | 2.00 | 3.20 | -1.45 | -33.33% | 1 | 4 | 62.79% |
| RH240524C00257500 | 2024-05-22 3:54PM EDT | 257.50 | 3.72 | 0.85 | 3.30 | 0.00 | - | 6 | 5 | 66.02% |
| RH240524C00260000 | 2024-05-22 3:59PM EDT | 260.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | 192 | 173 | 59.06% |
| RH240524C00262500 | 2024-05-22 3:54PM EDT | 262.50 | 2.05 | 0.70 | 2.10 | 0.00 | - | 520 | 511 | 73.34% |
| RH240524C00265000 | 2024-05-23 9:32AM EDT | 265.00 | 1.10 | 0.30 | 1.65 | -0.20 | -15.38% | 30 | 175 | 72.51% |
| RH240524C00270000 | 2024-05-23 9:33AM EDT | 270.00 | 0.45 | 0.00 | 1.05 | -0.60 | -36.36% | 2 | 448 | 74.32% |
| RH240524C00275000 | 2024-05-22 3:59PM EDT | 275.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 97 | 119 | 132.32% |
| RH240524C00277500 | 2024-05-22 2:09PM EDT | 277.50 | 0.65 | 0.00 | 4.40 | 0.00 | - | 3 | 216 | 139.11% |
| RH240524C00280000 | 2024-05-22 3:40PM EDT | 280.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 32 | 639 | 146.73% |
| RH240524C00282500 | 2024-05-22 3:02PM EDT | 282.50 | 0.35 | 0.00 | 4.40 | 0.00 | - | 36 | 162 | 154.15% |
| RH240524C00285000 | 2024-05-22 2:25PM EDT | 285.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 183 | 170 | 161.38% |
| RH240524C00287500 | 2024-05-22 3:35PM EDT | 287.50 | 0.20 | 0.00 | 4.40 | 0.00 | - | 10 | 24 | 168.51% |
| RH240524C00290000 | 2024-05-22 3:58PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 228 | 276 | 50.00% |
| RH240524C00292500 | 2024-05-22 3:30PM EDT | 292.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 50.00% |
| RH240524C00295000 | 2024-05-22 3:30PM EDT | 295.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 74 | 173 | 50.00% |
| RH240524C00297500 | 2024-05-22 1:09PM EDT | 297.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,012 | 50.00% |
| RH240524C00300000 | 2024-05-22 1:57PM EDT | 300.00 | 0.30 | 0.05 | 4.30 | 0.00 | - | 25 | 2,678 | 201.27% |
| RH240524C00305000 | 2024-05-22 2:44PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 50.00% |
| RH240524C00310000 | 2024-05-22 3:07PM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 188 | 225.15% |
| RH240524C00315000 | 2024-05-22 3:48PM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| RH240524C00320000 | 2024-05-22 2:44PM EDT | 320.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 203 | 248.24% |
| RH240524C00325000 | 2024-05-22 9:35AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 62 | 50.00% |
| RH240524C00330000 | 2024-05-20 2:50PM EDT | 330.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 16 | 170 | 270.02% |
| RH240524C00335000 | 2024-05-22 3:54PM EDT | 335.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 33 | 178 | 280.52% |
| RH240524C00340000 | 2024-05-22 2:55PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 546 | 148.44% |
| RH240524C00345000 | 2024-05-22 1:52PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 70 | 166.41% |
| RH240524C00350000 | 2024-05-22 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 50.00% |
| RH240524C00355000 | 2024-05-22 10:58AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 50.00% |
| RH240524C00360000 | 2024-05-17 9:38AM EDT | 360.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 254 | 319 | 329.25% |
| RH240524C00365000 | 2024-05-17 3:51PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| RH240524C00370000 | 2024-05-21 10:21AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 77 | 50.00% |
| RH240524C00395000 | 2024-05-17 11:04AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| RH240524C00405000 | 2024-05-20 2:45PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| RH240524C00410000 | 2024-05-20 12:14PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| RH240524C00430000 | 2024-05-20 11:11AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 50.00% |
| RH240524C00440000 | 2024-05-15 9:56AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 50.00% |
| RH240524C00450000 | 2024-05-15 9:56AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 473 | 100.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524P00170000 | 2024-04-22 9:38AM EDT | 170.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RH240524P00180000 | 2024-05-17 9:50AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 239 | 337 | 50.00% |
| RH240524P00185000 | 2024-05-17 9:52AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 216 | 50.00% |
| RH240524P00190000 | 2024-05-15 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 140 | 50.00% |
| RH240524P00195000 | 2024-05-15 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 525 | 687 | 50.00% |
| RH240524P00200000 | 2024-05-17 2:34PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 50.00% |
| RH240524P00210000 | 2024-05-22 3:21PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
| RH240524P00215000 | 2024-05-22 1:31PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 50.00% |
| RH240524P00220000 | 2024-05-22 3:53PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 50.00% |
| RH240524P00225000 | 2024-05-22 3:52PM EDT | 225.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1,031 | 563 | 58.59% |
| RH240524P00230000 | 2024-05-22 2:30PM EDT | 230.00 | 0.20 | 0.05 | 4.40 | 0.00 | - | 3 | 25 | 125.05% |
| RH240524P00235000 | 2024-05-17 2:09PM EDT | 235.00 | 0.15 | 0.10 | 4.50 | 0.00 | - | 2 | 28 | 105.40% |
| RH240524P00240000 | 2024-05-22 3:57PM EDT | 240.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 37 | 107 | 84.18% |
| RH240524P00245000 | 2024-05-22 3:52PM EDT | 245.00 | 1.40 | 0.00 | 3.90 | 0.00 | - | 107 | 67 | 54.15% |
| RH240524P00250000 | 2024-05-23 9:30AM EDT | 250.00 | 2.20 | 2.70 | 4.10 | -0.10 | -4.35% | 2 | 224 | 55.54% |
| RH240524P00252500 | 2024-05-22 3:54PM EDT | 252.50 | 3.25 | 0.75 | 5.60 | 0.00 | - | 78 | 113 | 57.06% |
| RH240524P00255000 | 2024-05-22 3:56PM EDT | 255.00 | 4.57 | 2.90 | 7.80 | 0.00 | - | 83 | 64 | 65.72% |
| RH240524P00257500 | 2024-05-22 3:35PM EDT | 257.50 | 5.50 | 3.80 | 9.40 | 0.00 | - | 47 | 40 | 63.18% |
| RH240524P00260000 | 2024-05-23 9:30AM EDT | 260.00 | 7.00 | 6.50 | 11.20 | +1.00 | +16.67% | 1 | 188 | 60.55% |
| RH240524P00262500 | 2024-05-22 2:18PM EDT | 262.50 | 7.70 | 8.60 | 14.50 | 0.00 | - | 30 | 68 | 84.62% |
| RH240524P00265000 | 2024-05-22 3:15PM EDT | 265.00 | 9.10 | 7.60 | 14.20 | 0.00 | - | 68 | 60 | 0.00% |
| RH240524P00267500 | 2024-05-22 2:32PM EDT | 267.50 | 11.02 | 11.80 | 19.10 | 0.00 | - | 102 | 57 | 94.43% |
| RH240524P00270000 | 2024-05-22 3:42PM EDT | 270.00 | 13.10 | 14.20 | 21.20 | 0.00 | - | 128 | 113 | 93.41% |
| RH240524P00272500 | 2024-05-22 3:30PM EDT | 272.50 | 16.58 | 18.00 | 24.90 | 0.00 | - | 7 | 19 | 127.25% |
| RH240524P00275000 | 2024-05-22 12:38PM EDT | 275.00 | 9.42 | 20.60 | 27.40 | 0.00 | - | 25 | 95 | 135.40% |
| RH240524P00277500 | 2024-05-22 2:07PM EDT | 277.50 | 16.80 | 19.10 | 27.10 | 0.00 | - | 1 | 22 | 0.00% |
| RH240524P00280000 | 2024-05-22 3:40PM EDT | 280.00 | 23.67 | 21.60 | 30.20 | 0.00 | - | 8 | 174 | 82.52% |
| RH240524P00282500 | 2024-05-21 12:35PM EDT | 282.50 | 11.90 | 26.20 | 33.70 | 0.00 | - | 2 | 86 | 128.86% |
| RH240524P00285000 | 2024-05-22 9:34AM EDT | 285.00 | 9.10 | 28.50 | 38.20 | 0.00 | - | 6 | 56 | 183.01% |
| RH240524P00287500 | 2024-05-22 11:59AM EDT | 287.50 | 18.46 | 28.50 | 39.10 | 0.00 | - | 4 | 17 | 153.37% |
| RH240524P00290000 | 2024-05-22 11:17AM EDT | 290.00 | 19.05 | 33.70 | 42.10 | 0.00 | - | 1 | 10 | 173.00% |
| RH240524P00292500 | 2024-05-22 3:27PM EDT | 292.50 | 36.00 | 35.70 | 42.60 | 0.00 | - | 2 | 42 | 97.27% |
| RH240524P00295000 | 2024-05-20 11:55AM EDT | 295.00 | 14.10 | 40.60 | 46.40 | 0.00 | - | 6 | 14 | 166.89% |
| RH240524P00297500 | 2024-05-16 3:39PM EDT | 297.50 | 14.06 | 43.10 | 48.80 | 0.00 | - | 8 | 12 | 169.82% |
| RH240524P00300000 | 2024-05-22 3:18PM EDT | 300.00 | 43.00 | 43.50 | 53.30 | 0.00 | - | 3 | 13 | 228.22% |
| RH240524P00305000 | 2024-05-20 11:55AM EDT | 305.00 | 22.55 | 46.00 | 54.40 | 0.00 | - | 6 | 6 | 0.00% |
| RH240524P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 65.08 | 28.30 | 34.30 | 0.00 | - | 2 | 2 | 0.00% |
| RH240524P00315000 | 2024-05-13 10:55AM EDT | 315.00 | 20.48 | 58.50 | 66.50 | 0.00 | - | 1 | 1 | 216.55% |
| RH240524P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 91.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.