Italia markets open in 5 hours 47 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.561,15 -359,11 (-0,92%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.231,82 -603,21 (-0,99%) CMC Crypto 200
1.374,53 -19,52 (-1,40%)
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 | Lettera | 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 | 52.34% |
| RF241115C00014000 | 2024-04-22 10:42AM EDT | 14.00 | 5.10 | 6.10 | 8.10 | 0.00 | - | - | 1 | 66.85% |
| RF241115C00015000 | 2024-03-07 1:07PM EDT | 15.00 | 5.10 | 4.70 | 6.60 | 0.00 | - | 1 | 43 | 71.24% |
| RF241115C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 3.96 | 4.30 | 4.50 | 0.00 | - | 3 | 275 | 34.13% |
| RF241115C00017000 | 2024-05-14 12:24PM EDT | 17.00 | 3.70 | 3.50 | 4.80 | 0.00 | - | 1 | 244 | 57.76% |
| RF241115C00018000 | 2024-05-06 11:34AM EDT | 18.00 | 2.71 | 2.75 | 4.00 | 0.00 | - | 1 | 114 | 52.88% |
| RF241115C00019000 | 2024-05-16 3:42PM EDT | 19.00 | 2.18 | 2.10 | 2.20 | +0.21 | +10.66% | 5 | 27 | 28.83% |
| RF241115C00020000 | 2024-05-15 3:16PM EDT | 20.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 2 | 2,760 | 27.39% |
| RF241115C00021000 | 2024-05-15 10:33AM EDT | 21.00 | 1.13 | 1.05 | 1.10 | 0.00 | - | 10 | 1,060 | 26.00% |
| RF241115C00022000 | 2024-05-16 2:39PM EDT | 22.00 | 0.72 | 0.65 | 0.70 | -0.03 | -4.00% | 9 | 1,139 | 24.56% |
| RF241115C00023000 | 2024-05-07 9:59AM EDT | 23.00 | 0.51 | 0.40 | 0.50 | 0.00 | - | 2 | 200 | 25.24% |
| RF241115C00024000 | 2024-05-15 3:57PM EDT | 24.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 75 | 25.73% |
| RF241115C00025000 | 2024-04-11 9:49AM EDT | 25.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 345 | 24.71% |
| RF241115C00026000 | 2024-04-10 1:15PM EDT | 26.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 25.78% |
| RF241115C00027000 | 2024-03-28 1:28PM EDT | 27.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 94 | 28.52% |
| RF241115C00035000 | 2024-03-05 2:36PM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 2 | 52.88% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 96.68% |
| RF241115P00013000 | 2024-04-19 3:40PM EDT | 13.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 273 | 52.34% |
| RF241115P00014000 | 2024-04-11 12:29PM EDT | 14.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 2 | 38.77% |
| RF241115P00015000 | 2024-05-14 11:58AM EDT | 15.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 5 | 1,362 | 35.01% |
| RF241115P00016000 | 2024-05-06 3:58PM EDT | 16.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 2,014 | 32.57% |
| RF241115P00017000 | 2024-05-10 2:08PM EDT | 17.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 1,579 | 30.52% |
| RF241115P00018000 | 2024-05-16 1:15PM EDT | 18.00 | 0.68 | 0.65 | 0.75 | -0.07 | -9.33% | 3 | 408 | 29.49% |
| RF241115P00019000 | 2024-05-09 3:25PM EDT | 19.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 11 | 117 | 27.91% |
| RF241115P00020000 | 2024-05-15 3:55PM EDT | 20.00 | 1.37 | 1.35 | 1.45 | 0.00 | - | 3 | 230 | 26.51% |
| RF241115P00021000 | 2024-05-15 10:17AM EDT | 21.00 | 1.85 | 1.85 | 2.35 | 0.00 | - | 1 | 63 | 32.23% |
| RF241115P00022000 | 2024-04-19 1:59PM EDT | 22.00 | 3.70 | 2.50 | 3.60 | 0.00 | - | 15 | 136 | 42.87% |
| RF241115P00023000 | 2024-05-16 12:36PM EDT | 23.00 | 3.20 | 3.20 | 4.60 | -0.61 | -16.01% | 12 | 9 | 48.34% |
| RF241115P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 4.80 | 3.00 | 5.10 | 0.00 | - | - | 4 | 43.90% |
| RF241115P00025000 | 2024-05-02 9:52AM EDT | 25.00 | 5.60 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 27.93% |
© 2024 Yahoo. Tutti i diritti riservati.