Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.285,33 +199,53 (+0,52%) Nasdaq
15.929,29 +317,53 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.810,16 -768,21 (-1,27%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
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 | 29.50 | 33.70 | 0.00 | - | 9 | 9 | 109.38% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 153.96% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 133.94% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 16.00 | 18.60 | 0.00 | - | 2 | 69 | 65.16% |
| RJF240517C00110000 | 2024-04-25 10:22AM EDT | 110.00 | 9.78 | 11.10 | 13.00 | 0.00 | - | 10 | 289 | 43.53% |
| RJF240517C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 7.60 | 7.50 | 7.90 | +2.30 | +43.40% | 1 | 397 | 29.32% |
| RJF240517C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 125 | 511 | 23.24% |
| RJF240517C00125000 | 2024-04-25 3:05PM EDT | 125.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 2 | 826 | 21.63% |
| RJF240517C00130000 | 2024-04-26 11:34AM EDT | 130.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 710 | 20.48% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 35 | 178 | 39.01% |
| RJF240517C00140000 | 2024-04-25 9:56AM EDT | 140.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 5 | 115 | 26.47% |
| RJF240517C00145000 | 2024-04-03 10:03AM EDT | 145.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 47.12% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 80.96% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 96.46% |
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 | 211.33% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 163.48% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 209.52% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 165.82% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 152.00% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 95.12% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 85.55% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 119.78% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 61.13% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 89.16% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 2.45 | 0.00 | - | 1 | 122 | 58.03% |
| RJF240517P00110000 | 2024-04-25 10:11AM EDT | 110.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 50 | 142 | 33.81% |
| RJF240517P00115000 | 2024-04-25 1:09PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | -0.65 | -59.09% | 20 | 141 | 22.63% |
| RJF240517P00120000 | 2024-04-25 11:28AM EDT | 120.00 | 2.80 | 1.45 | 1.60 | 0.00 | - | 87 | 246 | 20.51% |
| RJF240517P00125000 | 2024-04-26 1:29PM EDT | 125.00 | 4.59 | 2.40 | 4.20 | -2.26 | -32.99% | 1 | 199 | 19.21% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 7.70 | 9.30 | 0.00 | - | 2 | 71 | 32.50% |
© 2024 Yahoo. Tutti i diritti riservati.