Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
17.929,22 -2,95 (-0,02%) Euro Stoxx 50
4.895,39 -25,83 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,90 -2,10 (-0,09%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
53.990,11 +600,53 (+1,12%)
Raymond James Financial, Inc. (RJF)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
| RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 172.95% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 150.17% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RJF240517C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RJF240517C00115000 | 2024-05-01 1:26PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RJF240517C00120000 | 2024-05-01 10:42AM EDT | 120.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RJF240517C00125000 | 2024-04-29 3:50PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RJF240517C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RJF240517C00140000 | 2024-04-30 11:38AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 93.16% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 111.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 249.02% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 192.77% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 247.07% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 195.70% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 179.59% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 112.70% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 101.56% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 141.99% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 72.95% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 106.25% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RJF240517P00110000 | 2024-04-25 10:11AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RJF240517P00115000 | 2024-04-29 10:23AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| RJF240517P00120000 | 2024-04-30 9:51AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RJF240517P00125000 | 2024-05-01 9:43AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
