La bourse ferme dans 3 h 5 min
CAC 40
7 693,79 +61,71 (+0,81 %) Euro Stoxx 50
4 987,91 +22,11 (+0,45 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0804 +0,0016 (+0,15 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 202,00 -2 462,53 (-4,42 %)
Regions Financial Corporation (RF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117C00003000 | 2023-07-25 10:42AM EDT | 3.00 | 17.15 | 14.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00008000 | 2023-10-20 11:05AM EDT | 8.00 | 6.67 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00010000 | 2024-02-09 11:41AM EDT | 10.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | 1 | 38 | 85.94% |
| RF250117C00013000 | 2024-06-06 10:22AM EDT | 13.00 | 6.00 | 6.90 | 8.30 | 0.00 | - | 1 | 0 | 62.79% |
| RF250117C00015000 | 2024-06-28 12:34PM EDT | 15.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 1 | 0 | 41.65% |
| RF250117C00018000 | 2024-07-03 10:57AM EDT | 18.00 | 2.95 | 2.75 | 2.85 | -0.05 | -1.67% | 2 | 0 | 31.42% |
| RF250117C00020000 | 2024-07-02 2:44PM EDT | 20.00 | 1.62 | 1.50 | 1.65 | 0.00 | - | 13 | 2,559 | 29.13% |
| RF250117C00022000 | 2024-07-02 11:00AM EDT | 22.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 58 | 0 | 26.76% |
| RF250117C00025000 | 2024-06-28 10:38AM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 0 | 26.27% |
| RF250117C00027000 | 2024-05-16 1:21PM EDT | 27.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 3 | 162 | 50.78% |
| RF250117C00030000 | 2024-05-10 3:44PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 54.00% |
| RF250117C00032000 | 2023-07-14 10:03AM EDT | 32.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 75 | 47.46% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117P00003000 | 2023-10-04 11:18AM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 9 | 147.66% |
| RF250117P00005000 | 2023-05-25 3:45PM EDT | 5.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 28 | 31 | 140.63% |
| RF250117P00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| RF250117P00010000 | 2024-04-11 11:16AM EDT | 10.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 224 | 86.67% |
| RF250117P00013000 | 2024-06-28 9:30AM EDT | 13.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 42.48% |
| RF250117P00015000 | 2024-07-02 2:31PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 0 | 34.77% |
| RF250117P00018000 | 2024-07-01 3:17PM EDT | 18.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 6 | 0 | 31.25% |
| RF250117P00020000 | 2024-06-28 1:12PM EDT | 20.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 102 | 0 | 27.25% |
| RF250117P00022000 | 2024-06-21 9:47AM EDT | 22.00 | 3.50 | 2.60 | 3.10 | 0.00 | - | 42 | 0 | 30.27% |
| RF250117P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 5.20 | 6.00 | 7.00 | 0.00 | - | 75 | 836 | 51.22% |
| RF250117P00027000 | 2023-08-30 3:09PM EDT | 27.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 115 | 23 | 81.35% |
| RF250117P00032000 | 2023-09-21 3:32PM EDT | 32.00 | 14.50 | 17.50 | 17.70 | 0.00 | - | 1 | 0 | 146.44% |
