Marchés français ouverture 1 h 58 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 850,45 +129,98 (+0,34 %) EUR/USD
1,0740 -0,0002 (-0,02 %) HANG SENG
17 991,04 -121,59 (-0,67 %) Bitcoin EUR
62 111,55 -609,53 (-0,97 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115C00010000 | 2023-10-30 9:34AM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| RF241115C00013000 | 2024-04-10 9:57AM EDT | 13.00 | 6.80 | 6.50 | 8.40 | 0.00 | - | 20 | 25 | 97.75% |
| RF241115C00014000 | 2024-06-11 11:26AM EDT | 14.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RF241115C00015000 | 2024-06-06 3:12PM EDT | 15.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF241115C00016000 | 2024-06-11 9:35AM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RF241115C00017000 | 2024-05-29 9:56AM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RF241115C00018000 | 2024-05-31 1:52PM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| RF241115C00019000 | 2024-06-13 3:49PM EDT | 19.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RF241115C00020000 | 2024-06-13 1:09PM EDT | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RF241115C00021000 | 2024-06-11 2:42PM EDT | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RF241115C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RF241115C00023000 | 2024-06-11 9:38AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RF241115C00024000 | 2024-06-06 2:54PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RF241115C00025000 | 2024-06-06 10:42AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RF241115C00026000 | 2024-04-10 1:15PM EDT | 26.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 33.99% |
| RF241115C00027000 | 2024-06-05 10:13AM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RF241115C00035000 | 2024-03-05 2:36PM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 2 | 63.48% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115P00005000 | 2023-12-04 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RF241115P00008000 | 2023-10-30 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RF241115P00010000 | 2024-02-01 12:35PM EDT | 10.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 40 | 99.12% |
| RF241115P00013000 | 2024-06-03 1:36PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF241115P00014000 | 2024-06-11 9:44AM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF241115P00015000 | 2024-05-28 9:37AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RF241115P00016000 | 2024-06-12 10:51AM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RF241115P00017000 | 2024-06-11 10:53AM EDT | 17.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RF241115P00018000 | 2024-06-13 10:04AM EDT | 18.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RF241115P00019000 | 2024-06-12 1:24PM EDT | 19.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF241115P00020000 | 2024-06-11 2:29PM EDT | 20.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RF241115P00021000 | 2024-06-12 12:03PM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RF241115P00022000 | 2024-06-06 10:48AM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF241115P00023000 | 2024-05-21 9:33AM EDT | 23.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RF241115P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 4.80 | 5.00 | 6.90 | 0.00 | - | - | 4 | 67.43% |
| RF241115P00025000 | 2024-05-02 9:52AM EDT | 25.00 | 5.60 | 4.40 | 8.00 | 0.00 | - | 1 | 1 | 74.17% |
