Mercado fechará em 29 mins
BOVESPA
128.191,67 -323,82 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.645,60 +413,86 (+0,72%) PETROLEO CRU
78,80 +0,78 (+1,00%) OURO
2.392,10 +32,20 (+1,36%) Bitcoin USD
66.006,18 +4.474,95 (+7,27%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:30PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00010000 | 2024-05-07 11:24AM EDT | 10.00 | 10.00 | 10.10 | 10.30 | 0.00 | - | - | 0 | 346.88% |
| RF240517C00011000 | 2024-05-10 1:53PM EDT | 11.00 | 8.80 | 9.10 | 9.30 | 0.00 | - | 1 | 0 | 306.25% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 675.00% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 0.00% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 6.10 | 6.30 | 0.00 | - | 1 | 28 | 193.75% |
| RF240517C00015000 | 2024-05-10 9:51AM EDT | 15.00 | 4.71 | 5.10 | 5.30 | 0.00 | - | 2 | 213 | 162.50% |
| RF240517C00016000 | 2024-05-03 10:00AM EDT | 16.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 4 | 465 | 131.25% |
| RF240517C00017000 | 2024-05-13 9:40AM EDT | 17.00 | 3.36 | 3.10 | 3.30 | +0.34 | +11.26% | 1 | 144 | 101.56% |
| RF240517C00018000 | 2024-05-15 12:25PM EDT | 18.00 | 2.25 | 2.15 | 2.30 | +0.30 | +15.38% | 47 | 1,343 | 85.16% |
| RF240517C00019000 | 2024-05-15 2:55PM EDT | 19.00 | 1.30 | 1.15 | 1.30 | +0.10 | +8.33% | 21 | 2,728 | 52.34% |
| RF240517C00020000 | 2024-05-15 2:03PM EDT | 20.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 664 | 6,994 | 27.15% |
| RF240517C00021000 | 2024-05-14 3:12PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 1,713 | 39.84% |
| RF240517C00022000 | 2024-05-09 12:53PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,154 | 58.59% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 45 | 170 | 93.75% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 171.09% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 170.31% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 345.70% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 484.38% |
| RF240517P00010000 | 2024-05-06 1:28PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 185 | 398.44% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 542.19% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 306.25% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 264.06% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 364.84% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 480 | 204.69% |
| RF240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,946 | 189.06% |
| RF240517P00017000 | 2024-05-07 11:26AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 104.69% |
| RF240517P00018000 | 2024-05-13 3:38PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 839 | 75.00% |
| RF240517P00019000 | 2024-05-14 1:01PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 692 | 53.91% |
| RF240517P00020000 | 2024-05-15 11:12AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 43 | 400 | 24.22% |
| RF240517P00021000 | 2024-05-13 2:25PM EDT | 21.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 2 | 182 | 34.38% |
| RF240517P00022000 | 2024-05-08 2:59PM EDT | 22.00 | 2.40 | 1.75 | 1.85 | 0.00 | - | 1 | 65 | 60.94% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 356.05% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | - | 0 | 172.66% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 244.53% |
© 2024 Yahoo. Todos os direitos reservados.