Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.690,27 +604,05 (+0,99%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115C00010000 | 2023-10-30 9:34AM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| RF241115C00013000 | 2024-04-10 9:57AM EDT | 13.00 | 6.80 | 6.50 | 8.40 | 0.00 | - | 20 | 25 | 100.54% |
| RF241115C00014000 | 2024-06-11 11:26AM EDT | 14.00 | 4.30 | 4.50 | 5.10 | 0.00 | - | 5 | 6 | 46.68% |
| RF241115C00015000 | 2024-06-06 3:12PM EDT | 15.00 | 4.09 | 4.00 | 4.20 | 0.00 | - | 2 | 47 | 42.09% |
| RF241115C00016000 | 2024-06-11 9:35AM EDT | 16.00 | 2.60 | 2.70 | 4.40 | 0.00 | - | 3 | 277 | 64.80% |
| RF241115C00017000 | 2024-05-29 9:56AM EDT | 17.00 | 2.20 | 2.45 | 2.55 | 0.00 | - | 26 | 360 | 34.52% |
| RF241115C00018000 | 2024-05-31 1:52PM EDT | 18.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 232 | 271 | 32.76% |
| RF241115C00019000 | 2024-06-14 1:53PM EDT | 19.00 | 1.20 | 1.25 | 1.30 | -0.07 | -5.51% | 3 | 274 | 30.13% |
| RF241115C00020000 | 2024-06-13 1:09PM EDT | 20.00 | 0.79 | 0.80 | 0.90 | 0.00 | - | 5 | 2,775 | 29.57% |
| RF241115C00021000 | 2024-06-14 1:50PM EDT | 21.00 | 0.49 | 0.45 | 0.60 | +0.11 | +28.95% | 1 | 1,186 | 29.05% |
| RF241115C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 10 | 1,195 | 29.05% |
| RF241115C00023000 | 2024-06-11 9:38AM EDT | 23.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 313 | 30.37% |
| RF241115C00024000 | 2024-06-06 2:54PM EDT | 24.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 4 | 106 | 30.47% |
| RF241115C00025000 | 2024-06-06 10:42AM EDT | 25.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 25 | 351 | 35.89% |
| RF241115C00026000 | 2024-04-10 1:15PM EDT | 26.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 34.47% |
| RF241115C00027000 | 2024-06-05 10:13AM EDT | 27.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 94 | 39.94% |
| RF241115C00035000 | 2024-03-05 2:36PM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 2 | 64.16% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115P00005000 | 2023-12-04 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RF241115P00008000 | 2023-10-30 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RF241115P00010000 | 2024-02-01 12:35PM EDT | 10.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 40 | 98.93% |
| RF241115P00013000 | 2024-06-03 1:36PM EDT | 13.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 273 | 42.97% |
| RF241115P00014000 | 2024-06-11 9:44AM EDT | 14.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 38.48% |
| RF241115P00015000 | 2024-05-28 9:37AM EDT | 15.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 30 | 1,362 | 35.30% |
| RF241115P00016000 | 2024-06-12 10:51AM EDT | 16.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 10 | 2,020 | 32.62% |
| RF241115P00017000 | 2024-06-11 10:53AM EDT | 17.00 | 0.89 | 0.65 | 0.75 | 0.00 | - | 4 | 1,589 | 30.96% |
| RF241115P00018000 | 2024-06-14 1:53PM EDT | 18.00 | 1.07 | 0.90 | 1.05 | +0.05 | +4.90% | 3 | 430 | 28.47% |
| RF241115P00019000 | 2024-06-14 11:34AM EDT | 19.00 | 1.46 | 1.40 | 1.50 | +0.22 | +17.74% | 3 | 208 | 27.05% |
| RF241115P00020000 | 2024-06-11 2:29PM EDT | 20.00 | 2.33 | 1.95 | 3.10 | 0.00 | - | 18 | 274 | 47.41% |
| RF241115P00021000 | 2024-06-12 12:03PM EDT | 21.00 | 2.40 | 2.65 | 2.80 | 0.00 | - | 3 | 66 | 25.39% |
| RF241115P00022000 | 2024-06-06 10:48AM EDT | 22.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 180 | 24.56% |
| RF241115P00023000 | 2024-05-21 9:33AM EDT | 23.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 6 | 14 | 28.66% |
| RF241115P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 4.80 | 5.00 | 6.90 | 0.00 | - | - | 4 | 66.24% |
| RF241115P00025000 | 2024-05-02 9:52AM EDT | 25.00 | 5.60 | 4.40 | 8.00 | 0.00 | - | 1 | 1 | 73.00% |
© 2024 Yahoo. Tutti i diritti riservati.