Mercado fechado

First Republic Bank (FRC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
156,44-0,09 (-0,06%)
No fechamento: 4:04PM EST

156,44 0,08 (0,05%)
Pós-fechamento: 4:12PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de fevereiro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FRC210219C000850002020-09-25 10:55AM EST85.0021.8044.0049.000.00-13220.00%
FRC210219C000900002020-07-08 9:23AM EST90.0021.0024.6029.800.00-1300.00%
FRC210219C001050002020-07-21 12:25PM EST105.0016.7012.6017.300.00-62720.00%
FRC210219C001100002020-08-05 12:15PM EST110.0013.2511.0015.400.00-100.00%
FRC210219C001150002021-01-21 12:32PM EST115.0039.2239.4044.000.00-27562.70%
FRC210219C001200002020-12-23 12:57PM EST120.0020.9933.5038.500.00-2389.53%
FRC210219C001250002020-09-23 11:14AM EST125.009.6611.9012.600.00-140.00%
FRC210219C001300002021-01-19 12:21PM EST130.0023.8025.5029.000.00-11552.59%
FRC210219C001350002021-01-06 10:37AM EST135.0021.5020.4024.000.00-23264.28%
FRC210219C001400002021-01-15 9:30AM EST140.0016.2016.8017.400.00-207037.79%
FRC210219C001450002021-01-20 10:40AM EST145.0012.0012.2013.000.00-16834.86%
FRC210219C001500002021-01-15 1:59PM EST150.006.908.409.000.00-25932.22%
FRC210219C001550002021-01-25 10:50AM EST155.004.505.405.80+0.10+2.27%62531.06%
FRC210219C001600002021-01-25 3:07PM EST160.003.103.103.40+0.20+6.90%1019930.14%
FRC210219C001650002021-01-25 10:25AM EST165.001.311.651.85-0.28-17.61%47529.86%
FRC210219C001700002021-01-25 9:59AM EST170.000.620.851.00+0.03+5.08%18030.49%
FRC210219C001750002021-01-25 9:59AM EST175.000.320.400.55-0.08-20.00%14931.57%
FRC210219C001800002021-01-20 12:32PM EST180.000.150.250.350.00-315533.67%
FRC210219C001850002021-01-20 12:32PM EST185.000.150.100.250.00-3436.23%
FRC210219C001900002021-01-20 12:59PM EST190.000.100.050.250.00-25140.82%
FRC210219C001950002021-01-11 9:30AM EST195.000.300.100.250.00--145.17%
FRC210219C002000002021-01-13 3:01PM EST200.000.250.050.250.00-2549.32%
Opções de vendapara19 de fevereiro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FRC210219P000550002020-10-19 3:39PM EST55.000.270.002.250.00--0240.23%
FRC210219P000600002020-07-31 12:46PM EST60.001.100.251.000.00-138198.54%
FRC210219P000700002020-11-06 9:50AM EST70.000.200.005.000.00-59228.27%
FRC210219P000750002021-01-04 9:32AM EST75.000.050.000.250.00-14122.07%
FRC210219P000800002020-10-06 8:30AM EST80.001.290.000.000.00-14650.00%
FRC210219P000850002020-12-17 2:13PM EST85.000.150.005.000.00-30180.93%
FRC210219P000900002020-12-17 1:45PM EST90.000.160.005.000.00-2144166.99%
FRC210219P000950002020-10-12 10:16AM EST95.001.910.100.850.00-15105.76%
FRC210219P001000002020-12-15 1:32PM EST100.000.450.005.000.00-220141.11%
FRC210219P001050002020-11-06 12:25PM EST105.001.760.505.000.00-214132.74%
FRC210219P001100002020-11-23 1:35PM EST110.001.570.351.400.00-19289.21%
FRC210219P001150002021-01-22 9:35AM EST115.000.180.000.250.00-42355.86%
FRC210219P001200002021-01-22 9:35AM EST120.000.190.000.250.00-45554.88%
FRC210219P001250002020-12-22 10:58AM EST125.002.450.000.250.00-2515247.66%
FRC210219P001300002021-01-08 3:13PM EST130.000.580.150.300.00-17342.09%
FRC210219P001350002021-01-20 12:59PM EST135.000.450.350.500.00-2411639.14%
FRC210219P001400002021-01-25 3:05PM EST140.000.750.650.80-0.10-11.76%245335.79%
FRC210219P001450002021-01-20 12:32PM EST145.001.751.251.400.00-34433.41%
FRC210219P001500002021-01-21 2:36PM EST150.003.352.302.500.00-15831.80%
FRC210219P001550002021-01-21 12:07PM EST155.005.204.104.400.00-67831.30%
FRC210219P001600002021-01-25 2:17PM EST160.007.406.707.10-1.23-14.25%10017231.03%
FRC210219P001650002021-01-14 10:22AM EST165.006.4510.1010.700.00-1132.02%
FRC210219P001800002021-01-12 10:14AM EST180.0017.2023.0026.900.00-1165.50%