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
62.287,36 +729,08 (+1,18%)
Regions Financial Corporation (RF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117C00003000 | 2023-07-25 10:42AM EDT | 3.00 | 17.15 | 14.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00008000 | 2023-10-20 11:05AM EDT | 8.00 | 6.67 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00010000 | 2024-02-09 11:41AM EDT | 10.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | 1 | 38 | 60.16% |
| RF250117C00013000 | 2024-05-31 2:29PM EDT | 13.00 | 6.40 | 6.30 | 8.20 | +0.37 | +6.14% | 30 | 97 | 61.62% |
| RF250117C00015000 | 2024-05-31 1:39PM EDT | 15.00 | 4.60 | 3.90 | 5.40 | +0.60 | +15.00% | 4 | 371 | 49.81% |
| RF250117C00018000 | 2024-05-31 11:57AM EDT | 18.00 | 2.34 | 2.40 | 2.50 | -0.43 | -15.52% | 2 | 604 | 29.47% |
| RF250117C00020000 | 2024-05-31 9:39AM EDT | 20.00 | 1.30 | 1.30 | 1.95 | +0.10 | +8.33% | 6 | 2,253 | 36.33% |
| RF250117C00022000 | 2024-05-30 9:30AM EDT | 22.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 1 | 3,695 | 27.03% |
| RF250117C00025000 | 2024-05-23 2:16PM EDT | 25.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 1,712 | 26.47% |
| RF250117C00027000 | 2024-05-16 1:21PM EDT | 27.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 162 | 44.58% |
| RF250117C00030000 | 2024-05-10 3:44PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 52.49% |
| RF250117C00032000 | 2023-07-14 10:03AM EDT | 32.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 75 | 46.05% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117P00003000 | 2023-10-04 11:18AM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 123.44% |
| RF250117P00005000 | 2023-05-25 3:45PM EDT | 5.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 28 | 31 | 128.71% |
| RF250117P00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| RF250117P00010000 | 2024-04-11 11:16AM EDT | 10.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 224 | 78.37% |
| RF250117P00013000 | 2024-05-15 2:29PM EDT | 13.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 6 | 2,204 | 41.99% |
| RF250117P00015000 | 2024-05-24 1:11PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 10 | 1,908 | 36.08% |
| RF250117P00018000 | 2024-05-30 1:53PM EDT | 18.00 | 1.26 | 1.15 | 1.25 | -0.11 | -8.03% | 5 | 5,755 | 31.25% |
| RF250117P00020000 | 2024-05-28 3:47PM EDT | 20.00 | 2.20 | 1.05 | 2.15 | 0.00 | - | 10 | 336 | 29.00% |
| RF250117P00022000 | 2024-04-01 9:30AM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| RF250117P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 5.20 | 4.40 | 6.10 | 0.00 | - | 75 | 952 | 31.84% |
| RF250117P00027000 | 2023-08-30 3:09PM EDT | 27.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 115 | 23 | 69.87% |
| RF250117P00032000 | 2023-09-21 3:32PM EDT | 32.00 | 14.50 | 17.50 | 17.70 | 0.00 | - | 1 | 0 | 131.45% |
© 2024 Yahoo. Tutti i diritti riservati.