Italia markets open in 3 hours 50 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.712,67 +2.166,70 (+4,05%) CMC Crypto 200
1.283,59 +12,84 (+1,01%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 2023-11-14 11:20AM EDT | 11.00 | 5.07 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 155.47% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 354.69% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 170.31% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 3.60 | 7.60 | 0.00 | - | 1 | 28 | 316.21% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 3.80 | 6.60 | 0.00 | - | 2 | 213 | 152.73% |
| RF240517C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 3.55 | 2.85 | 5.60 | 0.00 | - | 3 | 465 | 130.47% |
| RF240517C00017000 | 2024-05-02 3:44PM EDT | 17.00 | 2.40 | 0.70 | 4.60 | -0.30 | -11.11% | 2 | 155 | 211.33% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 1.10 | 2.40 | 0.00 | - | 1 | 1,358 | 94.34% |
| RF240517C00019000 | 2024-05-01 3:43PM EDT | 19.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 1 | 2,793 | 33.20% |
| RF240517C00020000 | 2024-05-02 3:48PM EDT | 20.00 | 0.24 | 0.20 | 0.30 | -0.03 | -11.11% | 80 | 6,610 | 28.52% |
| RF240517C00021000 | 2024-05-01 3:54PM EDT | 21.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 202 | 1,668 | 25.78% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,159 | 37.89% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 53.52% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 28 | 51.95% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 82.81% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 162.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 210.94% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 172.66% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 235.55% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 131.25% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 112.50% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 155.47% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 480 | 95.70% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1,945 | 85.16% |
| RF240517P00017000 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 829 | 55.86% |
| RF240517P00018000 | 2024-05-01 3:00PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 842 | 38.87% |
| RF240517P00019000 | 2024-05-02 2:18PM EDT | 19.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 32 | 724 | 28.71% |
| RF240517P00020000 | 2024-05-02 12:02PM EDT | 20.00 | 0.68 | 0.55 | 0.70 | +0.23 | +51.11% | 43 | 371 | 31.15% |
| RF240517P00021000 | 2024-04-29 12:44PM EDT | 21.00 | 1.27 | 0.75 | 2.45 | 0.00 | - | 2 | 502 | 102.64% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 95.31% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 136.91% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 5.20 | 8.20 | 0.00 | - | - | 0 | 120.31% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 9.10 | 11.90 | 0.00 | - | - | 0 | 128.91% |
© 2024 Yahoo. Tutti i diritti riservati.