Marchés français ouverture 2 h 57 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 798,90 -121,36 (-0,31 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 416,51 +39,98 (+0,21 %) Bitcoin EUR
60 399,98 -341,11 (-0,56 %)
Regions Financial Corporation (RF)
NYSE - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00010000 | 2024-05-07 11:24AM EDT | 10.00 | 10.00 | 9.00 | 12.10 | 0.00 | - | - | 0 | 1,111.72% |
| RF240517C00011000 | 2024-05-10 1:53PM EDT | 11.00 | 8.80 | 7.50 | 9.40 | 0.00 | - | 1 | 0 | 879.69% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 1,201.56% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 50.00% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.50 | 8.00 | 0.00 | - | 1 | 28 | 759.38% |
| RF240517C00015000 | 2024-05-16 3:38PM EDT | 15.00 | 5.19 | 5.00 | 5.20 | +0.48 | +10.19% | 1 | 213 | 50.00% |
| RF240517C00016000 | 2024-05-03 10:00AM EDT | 16.00 | 4.05 | 2.55 | 4.20 | 0.00 | - | 4 | 465 | 306.25% |
| RF240517C00017000 | 2024-05-16 9:42AM EDT | 17.00 | 3.13 | 3.00 | 3.20 | -0.23 | -6.85% | 1 | 143 | 50.00% |
| RF240517C00018000 | 2024-05-16 12:30PM EDT | 18.00 | 2.19 | 1.15 | 2.20 | -0.06 | -2.67% | 6 | 1,297 | 176.56% |
| RF240517C00019000 | 2024-05-16 3:42PM EDT | 19.00 | 1.20 | 1.05 | 1.20 | -0.08 | -6.25% | 174 | 2,696 | 74.22% |
| RF240517C00020000 | 2024-05-16 3:27PM EDT | 20.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 627 | 6,765 | 46.88% |
| RF240517C00021000 | 2024-05-15 3:24PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,713 | 60.94% |
| RF240517C00022000 | 2024-05-09 12:53PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,154 | 106.25% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 183.59% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 300.78% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 300.00% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 603.91% |
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 | 834.38% |
| RF240517P00010000 | 2024-05-06 1:28PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 185 | 687.50% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 935.16% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 525.00% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 453.13% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1,511 | 600.78% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 480 | 287.50% |
| RF240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,946 | 354.69% |
| RF240517P00017000 | 2024-05-07 11:26AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 178.13% |
| RF240517P00018000 | 2024-05-13 3:38PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 839 | 126.56% |
| RF240517P00019000 | 2024-05-14 1:01PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 692 | 74.22% |
| RF240517P00020000 | 2024-05-16 11:25AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 387 | 21.88% |
| RF240517P00021000 | 2024-05-13 2:25PM EDT | 21.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 2 | 166 | 60.94% |
| RF240517P00022000 | 2024-05-08 2:59PM EDT | 22.00 | 2.40 | 1.80 | 2.80 | 0.00 | - | 1 | 65 | 250.00% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 604.69% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 3.80 | 7.90 | 0.00 | - | - | 0 | 912.11% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 9.60 | 11.70 | 0.00 | - | - | 0 | 745.31% |
