Italia markets closed

First Republic Bank (FRC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
152,38+3,37 (+2,26%)
Al 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRC220617C001450002022-05-20 10:28AM EDT145.005.909.5011.600.00-53749.24%
FRC220617C001500002022-05-25 11:34AM EDT150.004.406.207.800.00-49243.23%
FRC220617C001550002022-05-26 11:43AM EDT155.003.603.604.10+0.25+7.46%157134.50%
FRC220617C001600002022-05-26 11:51AM EDT160.001.801.952.05+0.75+71.43%45531.69%
FRC220617C001650002022-05-26 10:13AM EDT165.001.100.901.15-1.30-54.17%1232.72%
FRC220617C001700002022-05-23 12:43PM EDT170.000.480.400.500.00-1631.76%
FRC220617C001750002022-05-02 10:06AM EDT175.000.700.000.750.00-11141.82%
FRC220617C001900002022-04-20 12:48PM EDT190.000.600.004.800.00-4580.62%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRC220617P001050002022-05-16 12:12AM EDT105.000.750.004.800.00--9127.10%
FRC220617P001250002022-05-19 2:34PM EDT125.000.800.400.550.00-61851.27%
FRC220617P001300002022-05-26 12:22PM EDT130.000.650.650.75-0.85-56.67%17248.15%
FRC220617P001350002022-05-25 11:04AM EDT135.001.801.001.100.00-110544.09%
FRC220617P001400002022-05-25 11:28AM EDT140.002.651.451.700.00-208540.69%
FRC220617P001450002022-05-26 11:33AM EDT145.002.652.502.75-1.65-38.37%346438.28%
FRC220617P001500002022-04-22 2:38PM EDT150.005.007.709.600.00-193864.76%
FRC220617P001550002022-05-12 10:48AM EDT155.0017.605.508.400.00-11845.59%
FRC220617P001600002022-05-10 11:56AM EDT160.0020.518.5010.400.00-1237.18%
FRC220617P001650002022-04-28 10:44AM EDT165.0018.6111.4014.400.00-11738.62%