Italia markets open in 5 hours 19 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.468,01 -367,09 (-0,95%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.284,55 -1.028,02 (-1,73%) CMC Crypto 200
1.296,63 -68,49 (-5,02%)
Raymond James Financial, Inc. (RJF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
| RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 33.50 | 38.00 | 0.00 | - | 9 | 9 | 123.34% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 173.49% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 148.76% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 19.10 | 22.90 | 0.00 | - | 2 | 69 | 82.72% |
| RJF240517C00110000 | 2024-05-06 10:15AM EDT | 110.00 | 16.20 | 13.50 | 18.00 | -0.30 | -1.82% | 2 | 287 | 58.74% |
| RJF240517C00115000 | 2024-05-06 1:51PM EDT | 115.00 | 11.24 | 9.00 | 13.00 | 0.00 | - | 8 | 389 | 83.81% |
| RJF240517C00120000 | 2024-05-06 3:01PM EDT | 120.00 | 5.90 | 4.30 | 6.50 | -0.38 | -6.05% | 1 | 490 | 39.50% |
| RJF240517C00125000 | 2024-05-07 3:31PM EDT | 125.00 | 2.00 | 1.70 | 1.95 | -0.28 | -12.28% | 12 | 808 | 21.92% |
| RJF240517C00130000 | 2024-05-07 3:01PM EDT | 130.00 | 0.25 | 0.15 | 0.45 | -0.16 | -39.02% | 11 | 728 | 23.46% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 35 | 178 | 26.37% |
| RJF240517C00140000 | 2024-04-30 11:38AM EDT | 140.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 114 | 82.23% |
| RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 41.02% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 108.79% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 132.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 321.00% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 249.41% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 319.34% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 254.20% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 233.98% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 148.24% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 134.38% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 187.45% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 98.34% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 142.87% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 52.15% |
| RJF240517P00110000 | 2024-05-02 1:28PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 51 | 143 | 48.05% |
| RJF240517P00115000 | 2024-05-03 12:12PM EDT | 115.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 203 | 37.94% |
| RJF240517P00120000 | 2024-05-06 10:45AM EDT | 120.00 | 0.33 | 0.10 | 0.65 | 0.00 | - | 1 | 248 | 29.98% |
| RJF240517P00125000 | 2024-05-06 10:50AM EDT | 125.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 7 | 210 | 17.92% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 2.90 | 6.00 | 0.00 | - | 2 | 71 | 36.48% |
© 2024 Yahoo. Tutti i diritti riservati.