Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.357,95 +351,73 (+0,57%)
Regions Financial Corporation (RF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 85.45% |
| RF240816C00015000 | 2024-05-17 12:39PM EDT | 15.00 | 5.32 | 4.30 | 5.50 | 0.00 | - | 2 | 294 | 64.84% |
| RF240816C00016000 | 2024-05-10 9:44AM EDT | 16.00 | 3.85 | 3.30 | 3.70 | 0.00 | - | 1 | 328 | 44.92% |
| RF240816C00017000 | 2024-05-31 12:35PM EDT | 17.00 | 2.35 | 2.50 | 4.10 | +0.30 | +14.63% | 1 | 439 | 57.23% |
| RF240816C00018000 | 2024-05-17 10:51AM EDT | 18.00 | 2.50 | 0.75 | 2.50 | 0.00 | - | 126 | 290 | 51.07% |
| RF240816C00019000 | 2024-05-31 12:58PM EDT | 19.00 | 0.97 | 1.05 | 1.15 | +0.31 | +46.97% | 16 | 307 | 27.49% |
| RF240816C00020000 | 2024-05-31 11:50AM EDT | 20.00 | 0.60 | 0.45 | 0.70 | +0.11 | +22.45% | 11 | 1,182 | 27.54% |
| RF240816C00021000 | 2024-05-31 11:53AM EDT | 21.00 | 0.28 | 0.25 | 0.35 | +0.07 | +33.33% | 1 | 1,175 | 25.93% |
| RF240816C00022000 | 2024-05-31 9:30AM EDT | 22.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 31 | 1,800 | 24.61% |
| RF240816C00023000 | 2024-05-28 3:55PM EDT | 23.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 735 | 27.15% |
| RF240816C00024000 | 2024-05-20 12:36PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 292 | 35.35% |
| RF240816C00025000 | 2024-04-08 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 67 | 45.80% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 61.52% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 109.18% |
| RF240816P00013000 | 2024-04-29 10:12AM EDT | 13.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 3,113 | 79.39% |
| RF240816P00014000 | 2024-02-15 3:02PM EDT | 14.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 51.37% |
| RF240816P00015000 | 2024-05-28 3:55PM EDT | 15.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 134 | 42.58% |
| RF240816P00016000 | 2024-05-30 3:59PM EDT | 16.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 354 | 37.11% |
| RF240816P00017000 | 2024-05-28 3:55PM EDT | 17.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 480 | 33.01% |
| RF240816P00018000 | 2024-05-28 3:53PM EDT | 18.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 40 | 501 | 30.37% |
| RF240816P00019000 | 2024-05-29 9:36AM EDT | 19.00 | 1.30 | 0.75 | 0.85 | 0.00 | - | 1 | 481 | 28.91% |
| RF240816P00020000 | 2024-05-29 9:35AM EDT | 20.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | 2 | 381 | 28.96% |
| RF240816P00021000 | 2024-05-08 9:33AM EDT | 21.00 | 1.95 | 1.90 | 2.10 | 0.00 | - | 152 | 478 | 29.30% |
| RF240816P00022000 | 2024-05-07 10:00AM EDT | 22.00 | 2.30 | 2.00 | 3.00 | 0.00 | - | 22 | 569 | 33.20% |
| RF240816P00023000 | 2024-04-05 9:50AM EDT | 23.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 14 | 123 | 0.00% |
| RF240816P00024000 | 2024-03-28 10:59AM EDT | 24.00 | 3.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 58.84% |
© 2024 Yahoo. Tutti i diritti riservati.