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
57 323,96 +448,46 (+0,79 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 154.69% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 75.29% |
| RF260116C00010000 | 2024-06-21 3:19PM EDT | 10.00 | 8.95 | 7.50 | 12.20 | 0.00 | - | 1 | 26 | 85.55% |
| RF260116C00013000 | 2024-06-27 11:12AM EDT | 13.00 | 6.32 | 5.00 | 9.60 | 0.00 | - | 10 | 656 | 68.31% |
| RF260116C00015000 | 2024-06-26 9:49AM EDT | 15.00 | 4.70 | 5.60 | 7.80 | 0.00 | - | 22 | 584 | 57.54% |
| RF260116C00017000 | 2024-06-25 12:47PM EDT | 17.00 | 3.60 | 2.00 | 4.50 | 0.00 | - | 1 | 829 | 29.71% |
| RF260116C00020000 | 2024-06-28 3:51PM EDT | 20.00 | 2.76 | 2.60 | 4.70 | +0.86 | +45.26% | 1 | 1,249 | 47.73% |
| RF260116C00022000 | 2024-06-28 9:33AM EDT | 22.00 | 1.55 | 1.75 | 1.95 | +0.32 | +26.02% | 5 | 1,916 | 27.17% |
| RF260116C00025000 | 2024-06-18 12:43PM EDT | 25.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 1 | 146 | 25.90% |
| RF260116C00027000 | 2024-06-17 2:59PM EDT | 27.00 | 0.35 | 0.50 | 0.75 | 0.00 | - | 1 | 67 | 26.37% |
| RF260116C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.43 | 0.15 | 0.40 | +0.23 | +115.00% | 13 | 79 | 25.98% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 28.71% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 289.84% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 82.03% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 69.09% |
| RF260116P00010000 | 2024-06-18 10:26AM EDT | 10.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 2 | 78 | 43.41% |
| RF260116P00013000 | 2024-06-28 10:08AM EDT | 13.00 | 0.60 | 0.00 | 0.65 | -0.25 | -29.41% | 20 | 137 | 36.33% |
| RF260116P00015000 | 2024-06-27 9:30AM EDT | 15.00 | 1.08 | 0.80 | 1.00 | 0.00 | - | 1 | 1,694 | 33.06% |
| RF260116P00017000 | 2024-06-25 1:41PM EDT | 17.00 | 1.64 | 1.35 | 1.50 | 0.00 | - | 5 | 1,591 | 30.23% |
| RF260116P00020000 | 2024-06-28 9:47AM EDT | 20.00 | 2.67 | 2.45 | 2.65 | -0.80 | -23.05% | 10 | 1,150 | 26.99% |
| RF260116P00022000 | 2024-06-18 9:36AM EDT | 22.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 18 | 351 | 25.07% |
| RF260116P00025000 | 2024-06-18 11:49AM EDT | 25.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 11 | 290 | 22.24% |
| RF260116P00027000 | 2024-06-24 10:02AM EDT | 27.00 | 7.90 | 6.90 | 7.30 | 0.00 | - | 2 | 384 | 20.31% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.10 | 13.00 | 0.00 | - | - | 12 | 57.57% |
