Italia markets close in 6 hours 56 minutes
FTSE MIB
34.299,89 +3,58 (+0,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,71 +0,08 (+0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Regions Financial Corporation (RF)
NYSE - NYSE Prezzo differito. 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 | 126.56% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 321.29% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 151.56% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240517C00016000 | 2024-04-15 10:39AM EDT | 16.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RF240517C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240517C00019000 | 2024-04-29 3:11PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RF240517C00020000 | 2024-04-29 3:34PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| RF240517C00021000 | 2024-04-29 3:48PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 75.39% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 148.24% |
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 | 192.97% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 157.81% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 215.23% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 119.53% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 103.13% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RF240517P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF240517P00018000 | 2024-04-29 1:05PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| RF240517P00019000 | 2024-04-29 3:33PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| RF240517P00020000 | 2024-04-26 1:03PM EDT | 20.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RF240517P00021000 | 2024-04-29 12:44PM EDT | 21.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 88.38% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 126.17% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.