Deutsche Märkte geschlossen
Nikkei 225
28.523,26-110,24(-0,39%)Dow Jones 30
31.218,83+288,31(+0,93%)BTC-EUR
28.998,65+660,57(+2,33%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,51-0,35 (-0,33%)
Ab 3:52PM EST. Markt geöffnet.
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF210219C00067500 | 2020-11-04 12:32PM EST | 67.50 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RJF210219C00075000 | 2020-10-12 12:10PM EST | 75.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RJF210219C00077500 | 2020-11-09 3:59PM EST | 77.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RJF210219C00080000 | 2020-11-09 9:43AM EST | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RJF210219C00082500 | 2020-11-09 1:37PM EST | 82.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RJF210219C00085000 | 2020-10-23 11:14AM EST | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RJF210219C00087500 | 2020-11-10 11:54AM EST | 87.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RJF210219C00090000 | 2020-11-10 3:43PM EST | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RJF210219C00095000 | 2020-11-09 2:51PM EST | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| RJF210219C00100000 | 2020-11-09 10:20AM EST | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RJF210219C00105000 | 2020-08-31 1:22PM EST | 105.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 25 | 11.72% |
| RJF210219C00110000 | 2020-11-04 9:38AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF210219P00035000 | 2020-08-24 8:44AM EST | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RJF210219P00045000 | 2020-08-24 8:44AM EST | 45.00 | 0.96 | 0.80 | 1.30 | 0.00 | - | 2 | 0 | 189.36% |
| RJF210219P00050000 | 2020-10-05 2:21PM EST | 50.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 25 | 26 | 146.68% |
| RJF210219P00055000 | 2020-11-04 11:14AM EST | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RJF210219P00062500 | 2020-11-04 11:14AM EST | 62.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RJF210219P00065000 | 2020-10-06 11:00AM EST | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| RJF210219P00067500 | 2020-11-04 12:32PM EST | 67.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RJF210219P00072500 | 2020-11-02 1:18PM EST | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RJF210219P00075000 | 2020-11-03 11:34AM EST | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RJF210219P00080000 | 2020-11-09 10:17AM EST | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RJF210219P00082500 | 2020-09-01 10:00AM EST | 82.50 | 12.10 | 13.10 | 15.70 | 0.00 | - | - | 20 | 221.31% |
| RJF210219P00100000 | 2020-11-03 9:54AM EST | 100.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
