Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
37.612,50 -15,98 (-0,04%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.821,50 -487,33 (-0,81%) CMC Crypto 200
1.389,34 +6,77 (+0,49%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 2023-11-14 11:20AM EDT | 11.00 | 5.07 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 138.28% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 295.12% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 144.14% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.50 | 6.20 | 0.00 | - | 1 | 28 | 111.91% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.60 | 4.80 | 0.00 | - | 2 | 213 | 72.66% |
| RF240517C00016000 | 2024-04-15 10:39AM EDT | 16.00 | 3.47 | 3.60 | 3.80 | 0.00 | - | 5 | 468 | 58.59% |
| RF240517C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 1.95 | 1.70 | 2.80 | 0.00 | - | 1 | 161 | 55.66% |
| RF240517C00018000 | 2024-04-25 2:14PM EDT | 18.00 | 1.70 | 1.70 | 1.80 | -0.25 | -12.82% | 5 | 1,368 | 39.65% |
| RF240517C00019000 | 2024-04-25 1:22PM EDT | 19.00 | 0.87 | 0.85 | 0.95 | -0.16 | -15.53% | 15 | 2,829 | 31.54% |
| RF240517C00020000 | 2024-04-25 3:58PM EDT | 20.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 278 | 6,243 | 26.95% |
| RF240517C00021000 | 2024-04-25 3:56PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 130 | 1,523 | 26.56% |
| RF240517C00022000 | 2024-04-23 1:18PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,163 | 37.89% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 53.32% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 70.51% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 68.75% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 134.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 174.22% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 142.19% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 194.14% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 107.81% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 92.19% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 128.13% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 480 | 108.59% |
| RF240517P00016000 | 2024-04-23 3:38PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 1,943 | 51.17% |
| RF240517P00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 831 | 45.90% |
| RF240517P00018000 | 2024-04-25 2:52PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 8 | 838 | 31.64% |
| RF240517P00019000 | 2024-04-25 1:56PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 210 | 572 | 26.27% |
| RF240517P00020000 | 2024-04-24 3:34PM EDT | 20.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 58 | 303 | 24.81% |
| RF240517P00021000 | 2024-04-16 10:20AM EDT | 21.00 | 2.15 | 1.35 | 1.45 | 0.00 | - | 3 | 500 | 22.66% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.25 | 4.50 | 0.00 | - | 1 | 141 | 96.09% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 111.91% |
