La bourse est fermée
Dow Jones
38 439,68 -272,53 (-0,70 %) Nasdaq
17 589,51 -18,92 (-0,11 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0745 -0,0070 (-0,64 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 129,72 -2 633,70 (-4,07 %)
Regions Financial Corporation (RF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 129.59% |
| RF240816C00015000 | 2024-06-11 11:36AM EDT | 15.00 | 3.21 | 3.70 | 3.90 | 0.00 | - | 1 | 293 | 53.03% |
| RF240816C00016000 | 2024-05-10 9:44AM EDT | 16.00 | 3.85 | 2.90 | 3.00 | 0.00 | - | 1 | 328 | 46.58% |
| RF240816C00017000 | 2024-05-31 12:35PM EDT | 17.00 | 2.35 | 1.95 | 2.05 | 0.00 | - | 1 | 439 | 36.72% |
| RF240816C00018000 | 2024-06-12 11:53AM EDT | 18.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | 16 | 308 | 32.32% |
| RF240816C00019000 | 2024-06-12 2:43PM EDT | 19.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 12 | 331 | 30.18% |
| RF240816C00020000 | 2024-06-12 2:39PM EDT | 20.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 46 | 1,533 | 27.44% |
| RF240816C00021000 | 2024-06-12 10:54AM EDT | 21.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 164 | 1,270 | 29.10% |
| RF240816C00022000 | 2024-06-12 2:36PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,634 | 29.49% |
| RF240816C00023000 | 2024-06-04 2:40PM EDT | 23.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 33 | 735 | 34.96% |
| RF240816C00024000 | 2024-05-20 12:36PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 292 | 40.04% |
| RF240816C00025000 | 2024-04-08 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 67 | 55.96% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 73.24% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 113.87% |
| RF240816P00013000 | 2024-04-29 10:12AM EDT | 13.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 3,113 | 80.66% |
| RF240816P00014000 | 2024-06-10 10:47AM EDT | 14.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 68.26% |
| RF240816P00015000 | 2024-06-10 3:44PM EDT | 15.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 134 | 50.78% |
| RF240816P00016000 | 2024-06-03 3:15PM EDT | 16.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 51 | 354 | 34.47% |
| RF240816P00017000 | 2024-06-12 10:13AM EDT | 17.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 3 | 506 | 28.96% |
| RF240816P00018000 | 2024-06-12 2:45PM EDT | 18.00 | 0.50 | 0.55 | 0.60 | 0.00 | - | 9 | 460 | 27.64% |
| RF240816P00019000 | 2024-06-12 1:16PM EDT | 19.00 | 0.72 | 0.95 | 1.05 | 0.00 | - | 1 | 462 | 25.68% |
| RF240816P00020000 | 2024-06-13 9:32AM EDT | 20.00 | 1.55 | 1.60 | 1.70 | +0.27 | +21.09% | 3 | 381 | 23.93% |
| RF240816P00021000 | 2024-05-08 9:33AM EDT | 21.00 | 1.95 | 1.00 | 4.70 | 0.00 | - | 152 | 478 | 101.17% |
| RF240816P00022000 | 2024-05-07 10:00AM EDT | 22.00 | 2.30 | 1.85 | 3.50 | 0.00 | - | 62 | 411 | 26.17% |
| RF240816P00023000 | 2024-04-05 9:50AM EDT | 23.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 14 | 123 | 0.00% |
| RF240816P00024000 | 2024-03-28 10:59AM EDT | 24.00 | 3.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 85.64% |
