La bourse ferme dans 4 min
CAC 40
7 980,48 -84,67 (-1,05 %) Euro Stoxx 50
4 921,98 -59,11 (-1,19 %) Dow Jones
38 098,02 -288,07 (-0,75 %) EUR/USD
1,0695 -0,0030 (-0,28 %) Gold future
2 309,80 -47,90 (-2,03 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
| RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 30.20 | 35.00 | 0.00 | - | 9 | 9 | 80.66% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 166.16% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 144.41% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 15.30 | 19.80 | 0.00 | - | 2 | 69 | 84.99% |
| RJF240517C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 12.23 | 10.70 | 14.40 | 0.00 | - | 4 | 285 | 63.38% |
| RJF240517C00115000 | 2024-04-30 10:09AM EDT | 115.00 | 7.75 | 7.60 | 8.00 | -1.70 | -17.99% | 2 | 393 | 29.54% |
| RJF240517C00120000 | 2024-04-30 10:09AM EDT | 120.00 | 3.75 | 3.60 | 3.80 | -1.05 | -21.88% | 2 | 501 | 23.35% |
| RJF240517C00125000 | 2024-04-29 3:50PM EDT | 125.00 | 1.65 | 1.20 | 1.40 | 0.00 | - | 16 | 832 | 23.16% |
| RJF240517C00130000 | 2024-04-29 1:25PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 21 | 725 | 22.80% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 35 | 178 | 58.03% |
| RJF240517C00140000 | 2024-04-29 3:09PM EDT | 140.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 114 | 39.40% |
| RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 51.37% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 88.55% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 105.76% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 234.28% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 181.25% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 232.37% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 183.98% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 168.75% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 105.76% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 95.21% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 133.25% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 68.26% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 99.49% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 1 | 122 | 80.98% |
| RJF240517P00110000 | 2024-04-25 10:11AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 50 | 142 | 66.77% |
| RJF240517P00115000 | 2024-04-29 10:23AM EDT | 115.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 42 | 203 | 24.12% |
| RJF240517P00120000 | 2024-04-29 3:53PM EDT | 120.00 | 1.25 | 1.25 | 1.40 | +0.15 | +13.64% | 1 | 247 | 22.02% |
| RJF240517P00125000 | 2024-04-26 1:29PM EDT | 125.00 | 4.59 | 3.60 | 4.00 | 0.00 | - | 1 | 198 | 21.80% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 7.30 | 9.20 | 0.00 | - | 2 | 71 | 38.16% |
