Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.671,01 +577,08 (+0,94%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719C00008000 | 2023-12-01 12:39PM EDT | 8.00 | 9.23 | 11.00 | 12.00 | 0.00 | - | 1 | 0 | 277.54% |
| RF240719C00010000 | 2023-06-13 10:08AM EDT | 10.00 | 9.29 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 207.62% |
| RF240719C00013000 | 2024-06-12 2:04PM EDT | 13.00 | 6.10 | 5.50 | 7.60 | 0.00 | - | 5 | 10 | 150.59% |
| RF240719C00015000 | 2024-05-17 12:54PM EDT | 15.00 | 5.18 | 3.70 | 5.50 | 0.00 | - | 1 | 4 | 113.38% |
| RF240719C00017000 | 2024-06-10 10:47AM EDT | 17.00 | 1.50 | 1.25 | 2.35 | 0.00 | - | 1 | 874 | 62.31% |
| RF240719C00018000 | 2024-06-13 10:11AM EDT | 18.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 3 | 110 | 36.91% |
| RF240719C00019000 | 2024-06-14 12:57PM EDT | 19.00 | 0.55 | 0.50 | 0.60 | -0.02 | -3.51% | 1 | 511 | 32.81% |
| RF240719C00020000 | 2024-06-14 3:33PM EDT | 20.00 | 0.21 | 0.20 | 0.40 | -0.02 | -8.70% | 48 | 2,244 | 38.67% |
| RF240719C00021000 | 2024-06-13 1:09PM EDT | 21.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 32 | 431 | 35.16% |
| RF240719C00022000 | 2024-06-14 3:33PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 2,086 | 39.45% |
| RF240719C00025000 | 2024-04-23 12:14PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 25.00% |
| RF240719C00027000 | 2023-11-29 11:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| RF240719C00030000 | 2023-08-03 1:24PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 116.99% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719P00005000 | 2023-05-04 2:33PM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 325.39% |
| RF240719P00008000 | 2024-03-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 192.97% |
| RF240719P00010000 | 2024-05-08 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 106.25% |
| RF240719P00013000 | 2024-03-04 3:23PM EDT | 13.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 476 | 101.17% |
| RF240719P00014000 | 2024-06-11 12:01PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 63.28% |
| RF240719P00015000 | 2024-06-11 1:26PM EDT | 15.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 3 | 834 | 59.18% |
| RF240719P00016000 | 2024-06-12 9:30AM EDT | 16.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 47.85% |
| RF240719P00017000 | 2024-06-14 3:32PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 2 | 1,019 | 37.50% |
| RF240719P00018000 | 2024-06-14 2:43PM EDT | 18.00 | 0.38 | 0.35 | 0.40 | -0.01 | -2.56% | 1 | 176 | 29.88% |
| RF240719P00019000 | 2024-06-12 11:12AM EDT | 19.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 1 | 318 | 28.42% |
| RF240719P00020000 | 2024-06-12 9:32AM EDT | 20.00 | 1.32 | 1.40 | 1.55 | 0.00 | - | 5 | 1,609 | 28.03% |
| RF240719P00021000 | 2024-05-24 10:50AM EDT | 21.00 | 2.35 | 1.20 | 2.70 | 0.00 | - | 1 | 0 | 47.75% |
| RF240719P00022000 | 2024-06-03 11:00AM EDT | 22.00 | 3.20 | 2.35 | 5.30 | 0.00 | - | 12 | 122 | 65.23% |
| RF240719P00025000 | 2023-08-09 9:58AM EDT | 25.00 | 4.90 | 7.00 | 7.20 | 0.00 | - | - | 16 | 108.01% |
| RF240719P00027000 | 2023-09-12 3:26PM EDT | 27.00 | 8.70 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 202.54% |
