Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad 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 | 39.55% |
| RJF240816C00100000 | 2024-05-03 11:07AM EDT | 100.00 | 25.39 | 21.00 | 25.60 | 0.00 | - | 1 | 9 | 51.95% |
| RJF240816C00105000 | 2024-05-02 2:37PM EDT | 105.00 | 20.80 | 17.00 | 21.00 | 0.00 | - | 2 | 58 | 46.34% |
| RJF240816C00110000 | 2024-05-15 10:15AM EDT | 110.00 | 19.57 | 13.70 | 16.90 | 0.00 | - | 9 | 6 | 42.99% |
| RJF240816C00115000 | 2024-05-15 10:15AM EDT | 115.00 | 15.07 | 9.90 | 10.80 | 0.00 | - | 7 | 69 | 28.33% |
| RJF240816C00120000 | 2024-05-06 3:56PM EDT | 120.00 | 9.95 | 5.20 | 7.10 | 0.00 | - | 5 | 141 | 25.27% |
| RJF240816C00125000 | 2024-05-30 12:37PM EDT | 125.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 7 | 286 | 23.57% |
| RJF240816C00130000 | 2024-05-31 1:17PM EDT | 130.00 | 1.85 | 1.95 | 2.40 | -0.22 | -10.63% | 60 | 981 | 22.67% |
| RJF240816C00135000 | 2024-05-31 1:26PM EDT | 135.00 | 0.91 | 0.90 | 1.90 | -0.24 | -20.87% | 11 | 944 | 26.25% |
| RJF240816C00140000 | 2024-05-29 11:28AM EDT | 140.00 | 0.51 | 0.35 | 0.65 | 0.00 | - | 4 | 635 | 22.46% |
| RJF240816C00145000 | 2024-05-29 11:24AM EDT | 145.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 3 | 79 | 53.28% |
| RJF240816C00150000 | 2024-05-15 12:23PM EDT | 150.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 43 | 44.58% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 38 | 97 | 35.28% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 78.71% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 112.79% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 103.27% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 84.59% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 72.53% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 46.83% |
| RJF240816P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 56.69% |
| RJF240816P00100000 | 2024-04-05 11:58AM EDT | 100.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 6 | 22 | 31.96% |
| RJF240816P00105000 | 2024-04-29 12:28PM EDT | 105.00 | 0.85 | 0.40 | 1.30 | 0.00 | - | 1 | 131 | 32.59% |
| RJF240816P00110000 | 2024-05-29 2:38PM EDT | 110.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | 1 | 36 | 23.40% |
| RJF240816P00115000 | 2024-05-31 1:17PM EDT | 115.00 | 2.00 | 1.50 | 1.80 | +0.67 | +50.38% | 60 | 149 | 21.56% |
| RJF240816P00120000 | 2024-05-22 11:28AM EDT | 120.00 | 3.00 | 2.85 | 3.40 | 0.00 | - | 3 | 162 | 20.91% |
| RJF240816P00125000 | 2024-05-28 3:55PM EDT | 125.00 | 5.00 | 5.00 | 5.70 | 0.00 | - | 2 | 121 | 19.78% |
| RJF240816P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 6.20 | 7.70 | 9.60 | 0.00 | - | 10 | 45 | 22.44% |
| RJF240816P00135000 | 2024-05-08 3:22PM EDT | 135.00 | 10.70 | 11.00 | 14.00 | 0.00 | - | 6 | 7 | 25.38% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 14.90 | 16.10 | 0.00 | - | 3 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.