Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,16 -1,10 (-1,39%) OURO
2.369,90 +29,60 (+1,26%) Bitcoin USD
60.553,59 -2.006,79 (-3,21%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 38.30 | 35.50 | 40.40 | 0.00 | - | 9 | 14 | 55.20% |
| RJF241115C00095000 | 2024-04-01 2:21PM EDT | 95.00 | 36.00 | 29.00 | 33.00 | 0.00 | - | 14 | 21 | 37.54% |
| RJF241115C00100000 | 2024-04-17 11:38AM EDT | 100.00 | 26.97 | 26.30 | 31.00 | 0.00 | - | 3 | 20 | 45.69% |
| RJF241115C00105000 | 2024-03-25 3:54PM EDT | 105.00 | 24.80 | 24.20 | 27.10 | 0.00 | - | 64 | 64 | 43.82% |
| RJF241115C00115000 | 2024-04-24 11:59AM EDT | 115.00 | 18.33 | 16.00 | 16.70 | 0.00 | - | 1 | 108 | 30.36% |
| RJF241115C00120000 | 2024-04-29 11:14AM EDT | 120.00 | 12.61 | 12.50 | 13.40 | 0.00 | - | 5 | 24 | 29.18% |
| RJF241115C00125000 | 2024-05-06 3:56PM EDT | 125.00 | 9.95 | 9.10 | 9.90 | 0.00 | - | 22 | 85 | 26.49% |
| RJF241115C00130000 | 2024-05-09 12:06PM EDT | 130.00 | 7.10 | 6.70 | 8.20 | 0.00 | - | 11 | 272 | 27.78% |
| RJF241115C00135000 | 2024-05-07 9:45AM EDT | 135.00 | 5.50 | 5.00 | 6.70 | 0.00 | - | 1 | 277 | 28.61% |
| RJF241115C00140000 | 2024-05-07 2:55PM EDT | 140.00 | 3.80 | 3.40 | 4.90 | 0.00 | - | 10 | 141 | 27.64% |
| RJF241115C00145000 | 2024-05-09 10:46AM EDT | 145.00 | 2.45 | 2.10 | 2.40 | 0.00 | - | 3 | 165 | 22.95% |
| RJF241115C00150000 | 2024-05-08 3:21PM EDT | 150.00 | 1.65 | 1.10 | 1.90 | +0.10 | +6.45% | 70 | 110 | 24.00% |
| RJF241115C00155000 | 2024-05-08 3:38PM EDT | 155.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 137 | 22.21% |
| RJF241115C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 160 | 22.17% |
| RJF241115C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 24 | 43 | 23.84% |
| RJF241115C00175000 | 2024-04-01 3:35PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.70% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115P00075000 | 2024-03-20 1:17PM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 7 | 45.12% |
| RJF241115P00080000 | 2024-03-18 3:24PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 40.31% |
| RJF241115P00090000 | 2024-04-22 2:36PM EDT | 90.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 1 | 36.48% |
| RJF241115P00095000 | 2024-05-03 1:47PM EDT | 95.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 10 | 20 | 26.86% |
| RJF241115P00100000 | 2024-04-10 11:55AM EDT | 100.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 2 | 19 | 25.46% |
| RJF241115P00105000 | 2024-05-10 3:46PM EDT | 105.00 | 1.40 | 1.35 | 1.50 | -0.30 | -17.65% | 2 | 49 | 23.83% |
| RJF241115P00110000 | 2024-05-09 10:04AM EDT | 110.00 | 2.40 | 1.95 | 2.25 | 0.00 | - | 11 | 54 | 22.70% |
| RJF241115P00115000 | 2024-05-10 10:27AM EDT | 115.00 | 3.30 | 2.70 | 3.30 | -0.20 | -5.71% | 6 | 72 | 21.58% |
| RJF241115P00120000 | 2024-05-10 10:27AM EDT | 120.00 | 4.90 | 4.10 | 6.10 | 0.00 | - | 1 | 156 | 24.51% |
| RJF241115P00125000 | 2024-05-06 12:06PM EDT | 125.00 | 6.70 | 6.30 | 8.90 | -0.20 | -2.90% | 1 | 237 | 25.67% |
| RJF241115P00130000 | 2024-04-15 12:10PM EDT | 130.00 | 10.70 | 8.70 | 9.20 | 0.00 | - | 6 | 133 | 18.60% |
| RJF241115P00135000 | 2024-03-28 3:19PM EDT | 135.00 | 11.30 | 14.50 | 16.90 | 0.00 | - | 12 | 12 | 31.18% |
© 2024 Yahoo. Todos os direitos reservados.