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
1,0668 -0,0005 (-0,04 %) Gold future
2 295,00 -7,90 (-0,34 %) Bitcoin EUR
53 298,41 -4 858,98 (-8,35 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RJF241115C00095000 | 2024-04-01 2:21PM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RJF241115C00100000 | 2024-04-17 11:38AM EDT | 100.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RJF241115C00105000 | 2024-03-25 3:54PM EDT | 105.00 | 24.80 | 24.20 | 27.10 | 0.00 | - | 64 | 64 | 52.11% |
| RJF241115C00115000 | 2024-04-24 11:59AM EDT | 115.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RJF241115C00120000 | 2024-04-29 11:14AM EDT | 120.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RJF241115C00125000 | 2024-04-29 11:36AM EDT | 125.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RJF241115C00130000 | 2024-04-25 3:52PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RJF241115C00135000 | 2024-04-30 10:23AM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RJF241115C00140000 | 2024-04-30 10:37AM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RJF241115C00145000 | 2024-04-25 10:04AM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RJF241115C00150000 | 2024-04-25 11:17AM EDT | 150.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RJF241115C00155000 | 2024-04-23 3:08PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RJF241115C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RJF241115C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RJF241115C00175000 | 2024-04-01 3:35PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115P00075000 | 2024-03-20 1:17PM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 7 | 42.19% |
| RJF241115P00080000 | 2024-03-18 3:24PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 37.46% |
| RJF241115P00090000 | 2024-04-22 2:36PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RJF241115P00095000 | 2024-04-25 9:50AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RJF241115P00100000 | 2024-04-10 11:55AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RJF241115P00105000 | 2024-04-17 10:39AM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RJF241115P00110000 | 2024-04-26 9:56AM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RJF241115P00115000 | 2024-04-17 10:09AM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RJF241115P00120000 | 2024-04-29 10:31AM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RJF241115P00125000 | 2024-04-17 12:35PM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RJF241115P00130000 | 2024-04-15 12:10PM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RJF241115P00135000 | 2024-03-28 3:19PM EDT | 135.00 | 11.30 | 14.50 | 16.90 | 0.00 | - | 12 | 12 | 23.68% |
