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
59.401,79 +4.526,88 (+8,25%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 38.30 | 34.50 | 39.20 | 0.00 | - | 9 | 14 | 53.82% |
| RJF241115C00095000 | 2024-04-01 2:21PM EDT | 95.00 | 36.00 | 29.00 | 33.00 | 0.00 | - | 14 | 21 | 42.44% |
| RJF241115C00100000 | 2024-04-17 11:38AM EDT | 100.00 | 26.97 | 26.80 | 29.20 | 0.00 | - | 3 | 20 | 41.94% |
| RJF241115C00105000 | 2024-03-25 3:54PM EDT | 105.00 | 24.80 | 24.20 | 27.10 | 0.00 | - | 64 | 64 | 46.52% |
| RJF241115C00115000 | 2024-04-24 11:59AM EDT | 115.00 | 18.33 | 15.20 | 18.00 | 0.00 | - | 1 | 108 | 36.52% |
| RJF241115C00120000 | 2024-04-29 11:14AM EDT | 120.00 | 12.61 | 12.10 | 14.80 | 0.00 | - | 5 | 24 | 34.98% |
| RJF241115C00125000 | 2024-04-29 11:36AM EDT | 125.00 | 9.25 | 9.30 | 9.80 | 0.00 | - | 1 | 85 | 27.71% |
| RJF241115C00130000 | 2024-05-02 1:57PM EDT | 130.00 | 6.90 | 6.90 | 7.40 | 0.00 | - | 216 | 271 | 26.77% |
| RJF241115C00135000 | 2024-04-30 10:23AM EDT | 135.00 | 4.30 | 3.40 | 5.40 | 0.00 | - | 1 | 276 | 25.87% |
| RJF241115C00140000 | 2024-05-03 9:52AM EDT | 140.00 | 3.60 | 3.10 | 3.90 | 0.00 | - | 2 | 140 | 25.36% |
| RJF241115C00145000 | 2024-04-25 10:04AM EDT | 145.00 | 1.55 | 2.35 | 2.65 | 0.00 | - | 3 | 162 | 24.56% |
| RJF241115C00150000 | 2024-04-25 11:17AM EDT | 150.00 | 1.04 | 1.40 | 1.80 | 0.00 | - | 3 | 110 | 24.13% |
| RJF241115C00155000 | 2024-04-23 3:08PM EDT | 155.00 | 1.75 | 0.80 | 1.35 | 0.00 | - | 2 | 141 | 24.61% |
| RJF241115C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 1 | 160 | 23.66% |
| RJF241115C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 24 | 43 | 25.39% |
| RJF241115C00175000 | 2024-04-01 3:35PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.99% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115P00075000 | 2024-03-20 1:17PM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 7 | 43.75% |
| RJF241115P00080000 | 2024-03-18 3:24PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 39.04% |
| RJF241115P00090000 | 2024-04-22 2:36PM EDT | 90.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 29.80% |
| RJF241115P00095000 | 2024-05-03 1:47PM EDT | 95.00 | 0.95 | 0.65 | 1.05 | -0.30 | -24.00% | 10 | 26 | 28.52% |
| RJF241115P00100000 | 2024-04-10 11:55AM EDT | 100.00 | 1.20 | 0.65 | 1.40 | 0.00 | - | 2 | 19 | 26.45% |
| RJF241115P00105000 | 2024-04-17 10:39AM EDT | 105.00 | 2.30 | 1.10 | 2.05 | 0.00 | - | 1 | 49 | 25.24% |
| RJF241115P00110000 | 2024-05-02 10:04AM EDT | 110.00 | 2.95 | 2.35 | 2.95 | 0.00 | - | 3 | 44 | 24.07% |
| RJF241115P00115000 | 2024-04-17 10:09AM EDT | 115.00 | 4.80 | 3.70 | 4.10 | 0.00 | - | 8 | 73 | 22.72% |
| RJF241115P00120000 | 2024-04-29 10:31AM EDT | 120.00 | 5.60 | 5.10 | 5.70 | 0.00 | - | 1 | 158 | 21.61% |
| RJF241115P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 8.10 | 7.10 | 8.40 | 0.00 | - | 145 | 237 | 22.27% |
| RJF241115P00130000 | 2024-04-15 12:10PM EDT | 130.00 | 10.70 | 9.80 | 10.40 | 0.00 | - | 6 | 133 | 19.59% |
| RJF241115P00135000 | 2024-03-28 3:19PM EDT | 135.00 | 11.30 | 14.50 | 16.90 | 0.00 | - | 12 | 12 | 28.55% |
