Marchés français ouverture 2 h 30 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 958,23 +237,76 (+0,61 %) EUR/USD
1,0741 -0,0001 (-0,01 %) HANG SENG
17 991,04 -121,59 (-0,67 %) Bitcoin EUR
62 168,56 -826,75 (-1,31 %)
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 | 251.76% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 104.54% |
| RF260116C00010000 | 2024-03-01 10:42AM EDT | 10.00 | 8.47 | 8.80 | 13.10 | 0.00 | - | 6 | 27 | 81.98% |
| RF260116C00013000 | 2024-06-11 10:04AM EDT | 13.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF260116C00015000 | 2024-05-31 3:44PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF260116C00017000 | 2024-06-12 9:45AM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF260116C00020000 | 2024-06-12 12:20PM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RF260116C00022000 | 2024-06-12 10:52AM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RF260116C00025000 | 2024-05-22 11:05AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RF260116C00027000 | 2024-06-11 10:27AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RF260116C00030000 | 2024-06-13 3:59PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 31.54% |
| 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 | 283.98% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.61% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 65.38% |
| RF260116P00010000 | 2024-06-11 1:04PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RF260116P00013000 | 2024-05-29 9:53AM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RF260116P00015000 | 2024-06-11 10:06AM EDT | 15.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RF260116P00017000 | 2024-05-28 9:31AM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RF260116P00020000 | 2024-05-29 10:15AM EDT | 20.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RF260116P00022000 | 2024-06-10 12:02PM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RF260116P00025000 | 2024-06-12 10:04AM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RF260116P00027000 | 2024-06-13 9:46AM EDT | 27.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.10 | 13.00 | 0.00 | - | - | 12 | 47.97% |
