La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 390,88 +420,02 (+0,74 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719C00008000 | 2023-12-01 12:39PM EDT | 8.00 | 9.23 | 11.00 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240719C00010000 | 2023-06-13 10:08AM EDT | 10.00 | 9.29 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 0.00% |
| RF240719C00013000 | 2024-06-12 2:04PM EDT | 13.00 | 6.10 | 5.40 | 8.90 | 0.00 | - | 5 | 10 | 117.58% |
| RF240719C00015000 | 2024-05-17 12:54PM EDT | 15.00 | 5.18 | 3.70 | 5.50 | 0.00 | - | 1 | 4 | 128.32% |
| RF240719C00017000 | 2024-06-24 2:42PM EDT | 17.00 | 2.56 | 2.95 | 5.10 | 0.00 | - | 3 | 868 | 126.56% |
| RF240719C00018000 | 2024-06-27 10:14AM EDT | 18.00 | 1.85 | 2.05 | 3.50 | +0.45 | +32.14% | 2 | 101 | 87.30% |
| RF240719C00019000 | 2024-06-28 10:33AM EDT | 19.00 | 1.28 | 1.25 | 1.35 | +0.61 | +91.04% | 70 | 1,362 | 39.06% |
| RF240719C00020000 | 2024-06-28 3:51PM EDT | 20.00 | 0.50 | 0.55 | 0.60 | +0.27 | +117.39% | 657 | 9,636 | 31.06% |
| RF240719C00021000 | 2024-06-28 3:42PM EDT | 21.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 155 | 483 | 28.81% |
| RF240719C00022000 | 2024-06-28 2:46PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 8 | 2,081 | 34.18% |
| RF240719C00025000 | 2024-04-23 12:14PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 25.00% |
| RF240719C00027000 | 2023-11-29 11:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| RF240719C00030000 | 2023-08-03 1:24PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 135.74% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719P00005000 | 2023-05-04 2:33PM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 444.14% |
| RF240719P00008000 | 2024-03-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 269.53% |
| RF240719P00010000 | 2024-05-08 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 153.13% |
| RF240719P00013000 | 2024-06-20 3:37PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 481 | 100.78% |
| RF240719P00014000 | 2024-06-11 12:01PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 85.94% |
| RF240719P00015000 | 2024-06-24 12:30PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,070 | 63.28% |
| RF240719P00016000 | 2024-06-20 3:15PM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 100.20% |
| RF240719P00017000 | 2024-06-28 11:33AM EDT | 17.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 1,018 | 53.13% |
| RF240719P00018000 | 2024-06-28 10:58AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 5 | 313 | 38.67% |
| RF240719P00019000 | 2024-06-28 3:38PM EDT | 19.00 | 0.21 | 0.15 | 0.25 | -0.27 | -56.25% | 60 | 355 | 35.16% |
| RF240719P00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.48 | 0.45 | 0.55 | -0.71 | -59.66% | 175 | 1,612 | 30.47% |
| RF240719P00021000 | 2024-06-28 3:27PM EDT | 21.00 | 1.20 | 1.00 | 2.05 | -1.05 | -46.67% | 1 | 0 | 50.68% |
| RF240719P00022000 | 2024-06-03 11:00AM EDT | 22.00 | 3.20 | 1.70 | 2.20 | 0.00 | - | 12 | 114 | 45.90% |
| RF240719P00025000 | 2023-08-09 9:58AM EDT | 25.00 | 4.90 | 7.00 | 7.20 | 0.00 | - | - | 16 | 200.39% |
| RF240719P00027000 | 2023-09-12 3:26PM EDT | 27.00 | 8.70 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 311.72% |
