Deutsche Märkte schließen in 57 Minuten

Regions Financial Corporation (RF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,11+0,23 (+1,22%)
Ab 10:33AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RF240719C000080002023-12-01 12:39PM EDT8.009.2311.0012.000.00-10272.27%
RF240719C000100002023-06-13 10:08AM EDT10.009.299.209.600.00-12195.31%
RF240719C000130002024-06-12 2:04PM EDT13.006.106.008.000.00-510191.21%
RF240719C000150002024-05-17 12:54PM EDT15.005.183.705.500.00-14110.35%
RF240719C000170002024-06-24 2:42PM EDT17.002.561.803.100.00-386860.06%
RF240719C000180002024-06-27 10:14AM EDT18.001.401.351.50+0.17+13.82%1610144.73%
RF240719C000190002024-06-26 12:59PM EDT19.000.550.650.750.00-9091,36236.33%
RF240719C000200002024-06-27 10:12AM EDT20.000.150.200.30-0.08-34.78%59,62133.20%
RF240719C000210002024-06-25 10:36AM EDT21.000.050.000.100.00-646132.42%
RF240719C000220002024-06-25 9:49AM EDT22.000.050.000.100.00-22,08142.97%
RF240719C000250002024-04-23 12:14PM EDT25.000.030.000.000.00-144225.00%
RF240719C000270002023-11-29 11:23AM EDT27.000.050.000.000.00-12125.00%
RF240719C000300002023-08-03 1:24PM EDT30.000.180.000.750.00-1023138.28%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RF240719P000050002023-05-04 2:33PM EDT5.000.400.050.750.00--2405.47%
RF240719P000080002024-03-22 10:46AM EDT8.000.050.000.500.00-35242.58%
RF240719P000100002024-05-08 3:58PM EDT10.000.010.000.100.00-2044135.16%
RF240719P000130002024-06-20 3:37PM EDT13.000.050.000.100.00-1048185.94%
RF240719P000140002024-06-11 12:01PM EDT14.000.050.000.750.00-15119.14%
RF240719P000150002024-06-24 12:30PM EDT15.000.050.000.150.00-4491,07063.28%
RF240719P000160002024-06-20 3:15PM EDT16.000.120.001.000.00-13891.21%
RF240719P000170002024-06-26 2:31PM EDT17.000.100.050.150.00-11,01844.14%
RF240719P000180002024-06-27 9:30AM EDT18.000.250.150.250.00-129935.65%
RF240719P000190002024-06-27 9:30AM EDT19.000.640.450.55+0.02+3.23%1034931.64%
RF240719P000200002024-06-26 3:36PM EDT20.001.190.451.150.00-31,61230.86%
RF240719P000210002024-06-21 9:33AM EDT21.002.251.302.300.00-2055.27%
RF240719P000220002024-06-03 11:00AM EDT22.003.201.553.600.00-1211487.70%
RF240719P000250002023-08-09 9:58AM EDT25.004.907.007.200.00--16154.30%
RF240719P000270002023-09-12 3:26PM EDT27.008.7010.6010.800.00-20264.65%