Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.673,90 +3.550,47 (+6,44%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816C00065000 | 2024-01-23 3:51PM EDT | 65.00 | 49.96 | 52.30 | 57.00 | 0.00 | - | 60 | 30 | 0.00% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 47.50 | 52.00 | 0.00 | - | 20 | 17 | 0.00% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 42.80 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
| RJF240816C00100000 | 2024-05-03 11:07AM EDT | 100.00 | 25.39 | 23.70 | 28.50 | -0.31 | -1.21% | 1 | 9 | 53.42% |
| RJF240816C00105000 | 2024-05-02 2:37PM EDT | 105.00 | 20.80 | 20.00 | 23.80 | 0.00 | - | 2 | 58 | 47.46% |
| RJF240816C00110000 | 2024-04-05 11:51AM EDT | 110.00 | 22.18 | 16.60 | 18.90 | 0.00 | - | 9 | 11 | 40.37% |
| RJF240816C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 15.81 | 12.60 | 14.30 | 0.00 | - | 2 | 69 | 34.41% |
| RJF240816C00120000 | 2024-05-03 11:52AM EDT | 120.00 | 9.20 | 9.10 | 9.60 | +3.20 | +53.33% | 5 | 161 | 27.45% |
| RJF240816C00125000 | 2024-05-03 12:39PM EDT | 125.00 | 6.35 | 6.20 | 6.60 | +0.65 | +11.40% | 5 | 279 | 25.82% |
| RJF240816C00130000 | 2024-05-02 10:49AM EDT | 130.00 | 4.40 | 3.90 | 4.20 | +0.97 | +28.28% | 4 | 818 | 24.34% |
| RJF240816C00135000 | 2024-05-03 9:30AM EDT | 135.00 | 2.50 | 2.25 | 2.55 | +0.25 | +11.11% | 20 | 542 | 23.51% |
| RJF240816C00140000 | 2024-05-03 9:58AM EDT | 140.00 | 1.45 | 0.95 | 1.50 | +0.20 | +16.00% | 10 | 564 | 23.16% |
| RJF240816C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 1 | 81 | 23.71% |
| RJF240816C00150000 | 2024-04-24 3:38PM EDT | 150.00 | 0.75 | 0.10 | 1.25 | 0.00 | - | 25 | 42 | 29.46% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 38 | 97 | 42.16% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 68.46% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 97.90% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 89.77% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 73.87% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 63.55% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 41.36% |
| RJF240816P00095000 | 2024-04-12 1:46PM EDT | 95.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 50.10% |
| RJF240816P00100000 | 2024-04-05 11:58AM EDT | 100.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 6 | 22 | 28.69% |
| RJF240816P00105000 | 2024-04-29 12:28PM EDT | 105.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 1 | 131 | 25.90% |
| RJF240816P00110000 | 2024-05-03 11:29AM EDT | 110.00 | 1.30 | 0.30 | 1.40 | -0.15 | -10.34% | 1 | 34 | 24.26% |
| RJF240816P00115000 | 2024-04-24 3:21PM EDT | 115.00 | 1.75 | 2.05 | 3.40 | 0.00 | - | 18 | 51 | 27.93% |
| RJF240816P00120000 | 2024-05-03 2:06PM EDT | 120.00 | 3.50 | 3.30 | 3.70 | +0.55 | +18.64% | 20 | 134 | 21.57% |
| RJF240816P00125000 | 2024-04-24 3:25PM EDT | 125.00 | 4.50 | 5.30 | 5.70 | 0.00 | - | 21 | 41 | 20.27% |
| RJF240816P00130000 | 2024-04-19 2:25PM EDT | 130.00 | 10.00 | 6.30 | 8.50 | 0.00 | - | 10 | 38 | 19.29% |
| RJF240816P00135000 | 2024-04-10 12:37PM EDT | 135.00 | 10.30 | 11.10 | 12.50 | 0.00 | - | 6 | 9 | 20.64% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 15.00 | 16.40 | 0.00 | - | 3 | 11 | 19.02% |
