Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.263,30 +108,06 (+0,60%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.185,92 +58,12 (+0,15%) Gold
2.336,00 +22,80 (+0,99%) EUR/USD
1,0711 +0,0027 (+0,26%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
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 | 273.83% |
| RF240719C00010000 | 2023-06-13 10:08AM EDT | 10.00 | 9.29 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 197.27% |
| RF240719C00013000 | 2024-06-12 2:04PM EDT | 13.00 | 6.10 | 5.80 | 8.00 | 0.00 | - | 5 | 10 | 182.81% |
| RF240719C00015000 | 2024-05-17 12:54PM EDT | 15.00 | 5.18 | 3.70 | 5.50 | 0.00 | - | 1 | 4 | 110.94% |
| RF240719C00017000 | 2024-06-24 2:42PM EDT | 17.00 | 2.56 | 1.50 | 3.20 | 0.00 | - | 3 | 868 | 52.93% |
| RF240719C00018000 | 2024-06-27 10:14AM EDT | 18.00 | 1.40 | 1.35 | 1.50 | +0.17 | +13.82% | 16 | 101 | 45.12% |
| RF240719C00019000 | 2024-06-26 12:59PM EDT | 19.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 909 | 1,362 | 36.62% |
| RF240719C00020000 | 2024-06-27 10:12AM EDT | 20.00 | 0.15 | 0.15 | 0.30 | -0.08 | -34.78% | 3 | 9,621 | 33.40% |
| RF240719C00021000 | 2024-06-25 10:36AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 461 | 32.62% |
| RF240719C00022000 | 2024-06-25 9:49AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,081 | 43.16% |
| 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 | 138.48% |
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 | 405.47% |
| RF240719P00008000 | 2024-03-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 242.58% |
| RF240719P00010000 | 2024-05-08 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 135.16% |
| RF240719P00013000 | 2024-06-20 3:37PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 481 | 50.00% |
| RF240719P00014000 | 2024-06-11 12:01PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 119.14% |
| RF240719P00015000 | 2024-06-24 12:30PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 449 | 1,070 | 63.28% |
| RF240719P00016000 | 2024-06-20 3:15PM EDT | 16.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 91.02% |
| RF240719P00017000 | 2024-06-26 2:31PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,018 | 44.14% |
| RF240719P00018000 | 2024-06-27 9:30AM EDT | 18.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 299 | 35.55% |
| RF240719P00019000 | 2024-06-27 9:30AM EDT | 19.00 | 0.64 | 0.45 | 0.60 | +0.02 | +3.23% | 10 | 349 | 33.99% |
| RF240719P00020000 | 2024-06-26 3:36PM EDT | 20.00 | 1.19 | 1.00 | 1.10 | 0.00 | - | 3 | 1,612 | 27.25% |
| RF240719P00021000 | 2024-06-21 9:33AM EDT | 21.00 | 2.25 | 0.95 | 2.85 | 0.00 | - | 2 | 0 | 86.72% |
| RF240719P00022000 | 2024-06-03 11:00AM EDT | 22.00 | 3.20 | 2.45 | 3.30 | 0.00 | - | 12 | 114 | 68.07% |
| RF240719P00025000 | 2023-08-09 9:58AM EDT | 25.00 | 4.90 | 7.00 | 7.20 | 0.00 | - | - | 16 | 153.91% |
| RF240719P00027000 | 2023-09-12 3:26PM EDT | 27.00 | 8.70 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 264.26% |
