La bourse ferme dans 8 h 30 min
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0719 +0,0001 (+0,01 %) Gold future
2 324,60 +13,60 (+0,59 %) Bitcoin EUR
53 737,58 -1 843,36 (-3,32 %)
Regions Financial Corporation (RF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 2023-11-14 11:20AM EDT | 11.00 | 5.07 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 174.22% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 349.61% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 174.41% |
| 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 | 2024-04-30 1:33PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RF240517C00017000 | 2024-05-01 11:00AM EDT | 17.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 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 | 2024-05-01 3:43PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RF240517C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| RF240517C00021000 | 2024-05-01 3:54PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| 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 | 81.25% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 158.79% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 203.13% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 166.41% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 226.95% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 125.78% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 107.81% |
| 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 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RF240517P00018000 | 2024-05-01 3:00PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RF240517P00019000 | 2024-05-01 1:07PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| RF240517P00020000 | 2024-05-01 2:53PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 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 | 88.87% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 129.30% |
| 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% |
