Deutsche Märkte geschlossen

Regions Financial Corporation (RF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,65-0,10 (-0,53%)
Börsenschluss: 04:00PM EDT
18,60 -0,05 (-0,27%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RF240719C000080002023-12-01 12:39PM EDT8.009.2311.0012.000.00-10277.54%
RF240719C000100002023-06-13 10:08AM EDT10.009.299.209.600.00-12207.62%
RF240719C000130002024-06-12 2:04PM EDT13.006.105.507.600.00-510150.59%
RF240719C000150002024-05-17 12:54PM EDT15.005.183.705.500.00-14113.38%
RF240719C000170002024-06-10 10:47AM EDT17.001.501.252.350.00-187462.31%
RF240719C000180002024-06-13 10:11AM EDT18.001.051.101.200.00-311036.91%
RF240719C000190002024-06-14 12:57PM EDT19.000.550.500.60-0.02-3.51%151132.81%
RF240719C000200002024-06-14 3:33PM EDT20.000.210.200.40-0.02-8.70%482,24438.67%
RF240719C000210002024-06-13 1:09PM EDT21.000.080.050.150.00-3243135.16%
RF240719C000220002024-06-14 3:33PM EDT22.000.050.000.10+0.01+25.00%22,08639.45%
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 EDT30.000.180.000.750.00-1023116.99%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RF240719P000050002023-05-04 2:33PM EDT5.000.400.050.750.00--2325.39%
RF240719P000080002024-03-22 10:46AM EDT8.000.050.000.500.00-35192.97%
RF240719P000100002024-05-08 3:58PM EDT10.000.010.000.100.00-2044106.25%
RF240719P000130002024-03-04 3:23PM EDT13.000.100.000.600.00-10476101.17%
RF240719P000140002024-06-11 12:01PM EDT14.000.050.000.200.00-1563.28%
RF240719P000150002024-06-11 1:26PM EDT15.000.070.050.300.00-383459.18%
RF240719P000160002024-06-12 9:30AM EDT16.000.120.050.200.00-1747.85%
RF240719P000170002024-06-14 3:32PM EDT17.000.200.150.25+0.10+100.00%21,01937.50%
RF240719P000180002024-06-14 2:43PM EDT18.000.380.350.40-0.01-2.56%117629.88%
RF240719P000190002024-06-12 11:12AM EDT19.000.800.750.85+0.20+33.33%131828.42%
RF240719P000200002024-06-12 9:32AM EDT20.001.321.401.550.00-51,60928.03%
RF240719P000210002024-05-24 10:50AM EDT21.002.351.202.700.00-1047.75%
RF240719P000220002024-06-03 11:00AM EDT22.003.202.355.300.00-1212265.23%
RF240719P000250002023-08-09 9:58AM EDT25.004.907.007.200.00--16108.01%
RF240719P000270002023-09-12 3:26PM EDT27.008.7010.6010.800.00-20202.54%