Italia markets close in 2 hours 21 minutes
FTSE MIB
35.378,27 -31,86 (-0,09%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,81 +0,58 (+0,73%) Bitcoin EUR
61.030,50 +210,61 (+0,35%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 145.31% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 70.95% |
| RF260116C00010000 | 2024-03-01 10:42AM EDT | 10.00 | 8.47 | 8.80 | 13.10 | 0.00 | - | 6 | 27 | 55.32% |
| RF260116C00013000 | 2024-05-15 1:12PM EDT | 13.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| RF260116C00015000 | 2024-05-09 9:50AM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 66 | 441 | 0.00% |
| RF260116C00017000 | 2024-05-10 10:06AM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 731 | 0.00% |
| RF260116C00020000 | 2024-05-16 11:02AM EDT | 20.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 46 | 1,227 | 0.00% |
| RF260116C00022000 | 2024-05-15 10:46AM EDT | 22.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 1.56% |
| RF260116C00025000 | 2024-05-08 12:17PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| RF260116C00027000 | 2024-05-07 10:02AM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| RF260116C00030000 | 2024-05-14 1:52PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 27.49% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 279.30% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 79.20% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 66.65% |
| RF260116P00010000 | 2024-05-06 12:49PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| RF260116P00013000 | 2024-05-01 10:54AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 132 | 6.25% |
| RF260116P00015000 | 2024-04-25 9:54AM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 6.25% |
| RF260116P00017000 | 2024-05-16 12:36PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,591 | 3.13% |
| RF260116P00020000 | 2024-05-16 12:04PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,130 | 0.20% |
| RF260116P00022000 | 2024-05-15 1:36PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 300 | 301 | 0.00% |
| RF260116P00025000 | 2024-05-06 10:26AM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.00% |
| RF260116P00027000 | 2024-05-16 10:59AM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 408 | 0.00% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.10 | 13.00 | 0.00 | - | - | 12 | 55.80% |
© 2024 Yahoo. Tutti i diritti riservati.