La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0666 -0,0007 (-0,06 %) Gold future
2 298,30 -4,60 (-0,20 %) Bitcoin EUR
56 473,96 -3 725,68 (-6,19 %)
Raymond James Financial, Inc. (RJF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816C00065000 | 2024-01-23 3:51PM EDT | 65.00 | 49.96 | 52.30 | 57.00 | 0.00 | - | 60 | 30 | 0.00% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 47.50 | 52.00 | 0.00 | - | 20 | 17 | 0.00% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 42.80 | 47.50 | 0.00 | - | 20 | 0 | 52.64% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 46.70% |
| RJF240816C00100000 | 2024-04-19 10:01AM EDT | 100.00 | 25.70 | 21.60 | 26.00 | 0.00 | - | 2 | 9 | 49.72% |
| RJF240816C00105000 | 2024-04-25 9:54AM EDT | 105.00 | 16.50 | 18.50 | 20.60 | 0.00 | - | 58 | 60 | 40.15% |
| RJF240816C00110000 | 2024-04-05 11:51AM EDT | 110.00 | 22.18 | 14.70 | 15.80 | 0.00 | - | 9 | 11 | 33.77% |
| RJF240816C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 15.81 | 10.00 | 12.20 | 0.00 | - | 2 | 69 | 32.05% |
| RJF240816C00120000 | 2024-04-25 12:40PM EDT | 120.00 | 6.00 | 7.20 | 8.70 | 0.00 | - | 22 | 161 | 29.19% |
| RJF240816C00125000 | 2024-04-29 3:36PM EDT | 125.00 | 5.70 | 5.20 | 5.60 | 0.00 | - | 6 | 279 | 26.13% |
| RJF240816C00130000 | 2024-04-29 1:03PM EDT | 130.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 14 | 800 | 25.16% |
| RJF240816C00135000 | 2024-04-29 10:53AM EDT | 135.00 | 2.50 | 1.95 | 2.40 | 0.00 | - | 1 | 540 | 25.43% |
| RJF240816C00140000 | 2024-04-29 1:15PM EDT | 140.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 564 | 23.82% |
| RJF240816C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 0.60 | 0.50 | 0.65 | -0.45 | -42.86% | 1 | 80 | 23.12% |
| RJF240816C00150000 | 2024-04-24 3:38PM EDT | 150.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 25 | 42 | 40.06% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 38 | 97 | 31.79% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 66.02% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 94.65% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 86.60% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 70.80% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 60.60% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 38.97% |
| RJF240816P00095000 | 2024-04-12 1:46PM EDT | 95.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 35.96% |
| RJF240816P00100000 | 2024-04-05 11:58AM EDT | 100.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 6 | 22 | 26.93% |
| RJF240816P00105000 | 2024-04-29 12:28PM EDT | 105.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 1 | 131 | 25.39% |
| RJF240816P00110000 | 2024-04-30 11:44AM EDT | 110.00 | 1.70 | 0.70 | 1.85 | +0.20 | +13.33% | 1 | 33 | 24.07% |
| RJF240816P00115000 | 2024-04-24 3:21PM EDT | 115.00 | 1.75 | 2.80 | 3.00 | 0.00 | - | 18 | 51 | 22.75% |
| RJF240816P00120000 | 2024-04-24 3:42PM EDT | 120.00 | 2.95 | 4.40 | 5.50 | 0.00 | - | 17 | 134 | 24.59% |
| RJF240816P00125000 | 2024-04-24 3:25PM EDT | 125.00 | 4.50 | 6.80 | 7.20 | 0.00 | - | 21 | 41 | 20.81% |
| RJF240816P00130000 | 2024-04-19 2:25PM EDT | 130.00 | 10.00 | 9.80 | 11.40 | 0.00 | - | 10 | 38 | 24.35% |
| RJF240816P00135000 | 2024-04-10 12:37PM EDT | 135.00 | 10.30 | 12.30 | 14.10 | 0.00 | - | 6 | 9 | 18.74% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 16.30 | 20.50 | 0.00 | - | 3 | 11 | 30.68% |
