Mercado fechará em 4 h 52 min
BOVESPA
127.992,65 -195,70 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.844,84 -1,24 (-0,00%) PETROLEO CRU
79,46 +0,20 (+0,25%) OURO
2.367,50 +27,20 (+1,16%) Bitcoin USD
60.974,37 -672,03 (-1,09%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816C00065000 | 2024-01-23 3:51PM EDT | 65.00 | 49.96 | 52.30 | 57.00 | 0.00 | - | 60 | 30 | 0.00% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 47.50 | 52.00 | 0.00 | - | 20 | 17 | 0.00% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 42.80 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
| RJF240816C00100000 | 2024-05-03 11:07AM EDT | 100.00 | 25.39 | 24.30 | 28.90 | 0.00 | - | 1 | 9 | 53.81% |
| RJF240816C00105000 | 2024-05-02 2:37PM EDT | 105.00 | 20.80 | 19.60 | 23.90 | 0.00 | - | 2 | 58 | 46.27% |
| RJF240816C00110000 | 2024-04-05 11:51AM EDT | 110.00 | 22.18 | 16.60 | 18.90 | 0.00 | - | 9 | 11 | 38.80% |
| RJF240816C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 15.81 | 11.90 | 13.40 | 0.00 | - | 2 | 69 | 28.95% |
| RJF240816C00120000 | 2024-05-06 3:56PM EDT | 120.00 | 9.95 | 9.30 | 10.00 | 0.00 | - | 20 | 141 | 28.01% |
| RJF240816C00125000 | 2024-05-08 11:23AM EDT | 125.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 2 | 275 | 24.34% |
| RJF240816C00130000 | 2024-05-10 9:50AM EDT | 130.00 | 3.80 | 3.80 | 4.00 | +0.10 | +2.70% | 1 | 834 | 23.10% |
| RJF240816C00135000 | 2024-05-09 10:46AM EDT | 135.00 | 2.38 | 2.15 | 2.30 | 0.00 | - | 3 | 568 | 22.13% |
| RJF240816C00140000 | 2024-05-08 9:46AM EDT | 140.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 10 | 589 | 21.31% |
| RJF240816C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 81 | 21.79% |
| RJF240816C00150000 | 2024-04-24 3:38PM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 25 | 42 | 48.57% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 38 | 97 | 29.07% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 70.90% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 101.42% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 93.05% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 76.71% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 66.09% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 43.16% |
| RJF240816P00095000 | 2024-04-12 1:46PM EDT | 95.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 42.73% |
| RJF240816P00100000 | 2024-04-05 11:58AM EDT | 100.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 6 | 22 | 30.13% |
| RJF240816P00105000 | 2024-04-29 12:28PM EDT | 105.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 131 | 24.88% |
| RJF240816P00110000 | 2024-05-08 10:19AM EDT | 110.00 | 1.05 | 0.00 | 1.05 | 0.00 | - | 1 | 36 | 23.32% |
| RJF240816P00115000 | 2024-04-24 3:21PM EDT | 115.00 | 1.75 | 1.50 | 1.75 | 0.00 | - | 18 | 51 | 21.55% |
| RJF240816P00120000 | 2024-05-09 12:02PM EDT | 120.00 | 2.90 | 2.75 | 2.95 | 0.00 | - | 2 | 149 | 20.12% |
| RJF240816P00125000 | 2024-05-09 12:04PM EDT | 125.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 1 | 42 | 18.78% |
| RJF240816P00130000 | 2024-04-19 2:25PM EDT | 130.00 | 10.00 | 5.40 | 7.50 | 0.00 | - | 10 | 38 | 17.69% |
| RJF240816P00135000 | 2024-05-08 3:22PM EDT | 135.00 | 10.70 | 10.20 | 11.00 | 0.00 | - | 2 | 7 | 16.49% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 14.90 | 16.10 | 0.00 | - | 3 | 11 | 21.67% |
© 2024 Yahoo. Todos os direitos reservados.