Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.313,64 +710,62 (+1,15%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 196.97% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 89.99% |
| RF260116C00010000 | 2024-03-01 10:42AM EDT | 10.00 | 8.47 | 8.80 | 13.10 | 0.00 | - | 6 | 27 | 70.56% |
| RF260116C00013000 | 2024-05-30 1:37PM EDT | 13.00 | 6.27 | 5.00 | 7.70 | 0.00 | - | 2 | 629 | 45.97% |
| RF260116C00015000 | 2024-05-30 9:45AM EDT | 15.00 | 5.10 | 3.10 | 5.40 | +0.50 | +10.87% | 2 | 559 | 31.01% |
| RF260116C00017000 | 2024-05-24 9:51AM EDT | 17.00 | 3.50 | 3.80 | 6.00 | 0.00 | - | 3 | 764 | 52.12% |
| RF260116C00020000 | 2024-05-31 11:12AM EDT | 20.00 | 2.26 | 2.30 | 2.50 | +0.14 | +6.60% | 1 | 1,236 | 28.21% |
| RF260116C00022000 | 2024-05-31 11:12AM EDT | 22.00 | 1.59 | 1.55 | 1.75 | +0.24 | +17.78% | 3 | 413 | 27.54% |
| RF260116C00025000 | 2024-05-22 11:05AM EDT | 25.00 | 1.00 | 0.05 | 1.95 | 0.00 | - | 6 | 146 | 37.57% |
| RF260116C00027000 | 2024-05-07 10:02AM EDT | 27.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 10 | 70 | 26.39% |
| RF260116C00030000 | 2024-05-21 3:23PM EDT | 30.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 75 | 26.07% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 29.69% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 281.64% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.81% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 65.92% |
| RF260116P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 4 | 69 | 44.04% |
| RF260116P00013000 | 2024-05-29 9:53AM EDT | 13.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 5 | 137 | 37.50% |
| RF260116P00015000 | 2024-05-23 12:54PM EDT | 15.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 9 | 184 | 34.60% |
| RF260116P00017000 | 2024-05-28 9:31AM EDT | 17.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 2 | 1,591 | 31.89% |
| RF260116P00020000 | 2024-05-29 10:15AM EDT | 20.00 | 3.47 | 2.50 | 3.20 | 0.00 | - | 5 | 1,150 | 28.76% |
| RF260116P00022000 | 2024-05-15 1:36PM EDT | 22.00 | 3.70 | 2.55 | 4.40 | 0.00 | - | 300 | 301 | 27.59% |
| RF260116P00025000 | 2024-05-28 9:47AM EDT | 25.00 | 6.30 | 4.20 | 9.00 | 0.00 | - | 18 | 112 | 52.05% |
| RF260116P00027000 | 2024-05-24 10:31AM EDT | 27.00 | 8.20 | 7.20 | 8.10 | 0.00 | - | 12 | 420 | 23.44% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.10 | 13.00 | 0.00 | - | - | 12 | 51.83% |
