Mercado fechado

First Republic Bank (FRC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
179,62+2,79 (+1,58%)
No fechamento: 4:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FRC210521C000850002020-10-22 9:58AM EDT85.0045.6043.6048.500.00-1350.00%
FRC210521C000900002020-12-17 1:27PM EDT90.0047.3061.9066.500.00--30.00%
FRC210521C000950002020-10-28 11:33AM EDT95.0032.8034.8039.500.00--10.00%
FRC210521C001050002020-10-27 12:28PM EDT105.0026.4028.7032.600.00-13110.00%
FRC210521C001200002021-02-08 12:41PM EDT120.0035.5048.6053.500.00-6440.00%
FRC210521C001300002021-02-05 11:50AM EDT130.0030.0036.6040.500.00-530.00%
FRC210521C001350002020-12-23 10:30AM EDT135.0010.2022.3023.000.00-9240.00%
FRC210521C001400002021-03-05 11:36AM EDT140.0026.8026.0030.400.00-270.00%
FRC210521C001450002021-02-18 10:57AM EDT145.0021.9723.0026.500.00-140.00%
FRC210521C001500002021-04-16 3:22PM EDT150.0029.1028.3031.80+3.32+12.88%11056.69%
FRC210521C001550002021-02-09 11:07AM EDT155.0010.5018.6020.300.00-1110.00%
FRC210521C001600002021-04-12 1:32PM EDT160.0014.5518.4022.300.00-16545.59%
FRC210521C001650002021-04-16 9:57AM EDT165.0014.9515.0015.70+1.95+15.00%36626.71%
FRC210521C001700002021-04-14 11:16AM EDT170.0011.0010.9011.50+3.00+37.50%19825.26%
FRC210521C001750002021-04-16 9:57AM EDT175.007.407.407.90+1.70+29.82%39624.41%
FRC210521C001800002021-04-16 1:37PM EDT180.004.244.604.90+1.24+41.33%714323.24%
FRC210521C001850002021-04-16 12:49PM EDT185.004.332.403.10+2.68+162.42%23924.18%
FRC210521C001900002021-04-14 2:01PM EDT190.001.601.403.50+0.85+113.33%2733.74%
FRC210521C001950002021-03-04 10:30AM EDT195.002.050.202.050.00--132.06%
FRC210521C002000002021-04-13 12:08PM EDT200.000.400.350.55-1.70-80.95%212525.34%
FRC210521C002100002021-04-13 12:08PM EDT210.001.800.050.300.00-2529.64%
FRC210521C002200002021-01-19 1:10AM EDT220.000.550.000.000.00--1212.50%
FRC210521C002400002021-01-19 1:10AM EDT240.000.95-0.000.00--125.00%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FRC210521P000600002020-12-08 12:43PM EDT60.000.130.005.000.00-40249.02%
FRC210521P000750002020-12-18 10:55AM EDT75.000.150.005.000.00-67203.10%
FRC210521P000800002020-10-13 1:56PM EDT80.002.000.001.150.00-42140.33%
FRC210521P000850002021-03-18 10:31AM EDT85.002.000.003.000.00-33157.57%
FRC210521P000900002021-02-05 10:30AM EDT90.000.200.003.900.00-1131156.18%
FRC210521P000950002020-10-19 4:39PM EDT95.003.501.501.700.00--0139.16%
FRC210521P001000002021-01-21 4:55PM EDT100.000.460.005.000.00-414144.63%
FRC210521P001050002021-01-21 4:54PM EDT105.000.620.005.000.00-47134.67%
FRC210521P001100002021-01-21 4:55PM EDT110.000.820.005.000.00-822125.17%
FRC210521P001150002021-03-25 1:38PM EDT115.001.540.003.000.00-318101.78%
FRC210521P001200002021-03-25 1:38PM EDT120.001.580.001.150.00-43176.32%
FRC210521P001250002021-02-16 2:24PM EDT125.001.550.001.600.00-32274.51%
FRC210521P001300002021-04-15 3:22PM EDT130.000.010.000.000.00-1025.00%
FRC210521P001350002021-04-13 12:01PM EDT135.003.350.050.250.00-25348.98%
FRC210521P001400002021-04-14 10:30AM EDT140.000.170.000.250.00-16043.60%
FRC210521P001450002021-04-14 10:30AM EDT145.000.310.000.250.00-14838.33%
FRC210521P001500002021-04-14 10:10AM EDT150.000.400.050.250.00-14733.20%
FRC210521P001550002021-04-14 3:48PM EDT155.000.730.150.400.00-87330.93%
FRC210521P001600002021-04-16 3:46PM EDT160.000.600.400.55-0.65-52.00%219527.54%
FRC210521P001650002021-04-16 3:21PM EDT165.000.950.751.00-0.61-39.10%34026.05%
FRC210521P001700002021-04-16 3:46PM EDT170.001.750.951.80-3.05-63.54%99624.78%
FRC210521P001750002021-04-16 3:51PM EDT175.002.952.903.30-1.82-38.16%11624.52%
FRC210521P001850002021-03-15 12:03AM EDT185.0019.090.000.000.00--00.00%