Mercados españoles cerrados
S&P 500
3.834,72-6,75(-0,18%)Nasdaq
13.567,99+24,93(+0,18%)NIKKEI 225
28.822,29+190,84(+0,67%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,29-1,75 (-1,72%)
A partir del 11:58AM EST. Mercado abierto.
Llamadaspara19 de febrero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF210219C00067500 | 2020-11-04 12:32PM EST | 67.50 | 13.37 | 27.50 | 30.90 | 0.00 | - | 2 | 2 | 0.00% |
| RJF210219C00070000 | 2020-11-17 10:34AM EST | 70.00 | 19.50 | 20.50 | 24.30 | 0.00 | - | - | 1 | 0.00% |
| RJF210219C00075000 | 2020-12-14 1:58PM EST | 75.00 | 18.00 | 26.40 | 28.90 | 0.00 | - | 10 | 0 | 113.72% |
| RJF210219C00077500 | 2021-01-22 3:09PM EST | 77.50 | 24.80 | 21.50 | 24.50 | 0.00 | - | 29 | 26 | 55.18% |
| RJF210219C00080000 | 2021-01-08 11:04AM EST | 80.00 | 22.30 | 19.80 | 21.60 | 0.00 | - | 11 | 62 | 56.93% |
| RJF210219C00082500 | 2021-01-20 1:23PM EST | 82.50 | 21.44 | 17.50 | 19.30 | 0.00 | - | 3 | 32 | 56.01% |
| RJF210219C00085000 | 2020-12-28 9:30AM EST | 85.00 | 9.70 | 15.30 | 16.50 | 0.00 | - | 1 | 255 | 60.96% |
| RJF210219C00087500 | 2021-01-12 11:45AM EST | 87.50 | 17.62 | 13.10 | 14.10 | 0.00 | - | 4 | 172 | 55.05% |
| RJF210219C00090000 | 2021-01-21 3:16PM EST | 90.00 | 13.30 | 10.80 | 11.20 | 0.00 | - | 30 | 214 | 41.43% |
| RJF210219C00092500 | 2021-01-21 9:44AM EST | 92.50 | 11.92 | 8.80 | 9.20 | 0.00 | - | 5 | 235 | 41.02% |
| RJF210219C00095000 | 2021-01-14 10:21AM EST | 95.00 | 9.20 | 6.80 | 7.30 | 0.00 | - | 5 | 455 | 39.72% |
| RJF210219C00097500 | 2021-01-22 10:24AM EST | 97.50 | 6.15 | 5.00 | 5.40 | 0.00 | - | 20 | 43 | 36.52% |
| RJF210219C00100000 | 2021-01-20 1:39PM EST | 100.00 | 5.60 | 3.50 | 3.90 | 0.00 | - | 27 | 704 | 35.21% |
| RJF210219C00105000 | 2021-01-22 10:57AM EST | 105.00 | 1.79 | 1.55 | 1.80 | -0.41 | -18.64% | 15 | 590 | 33.74% |
| RJF210219C00110000 | 2021-01-25 9:41AM EST | 110.00 | 0.87 | 0.55 | 0.70 | +0.06 | +7.41% | 33 | 337 | 32.98% |
| RJF210219C00115000 | 2021-01-21 3:17PM EST | 115.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 71 | 202 | 34.52% |
| RJF210219C00120000 | 2021-01-19 11:53AM EST | 120.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 4 | 6 | 52.93% |
Ventaspara19 de febrero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF210219P00035000 | 2020-08-24 8:44AM EST | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RJF210219P00040000 | 2020-12-24 12:13PM EST | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 13 | 151.56% |
| RJF210219P00045000 | 2020-12-24 12:13PM EST | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 56 | 133.59% |
| RJF210219P00050000 | 2020-12-23 2:21PM EST | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 27 | 120.90% |
| RJF210219P00055000 | 2021-01-22 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 105.86% |
| RJF210219P00062500 | 2020-11-30 9:40AM EST | 62.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 108.98% |
| RJF210219P00065000 | 2021-01-06 1:22PM EST | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 79.10% |
| RJF210219P00067500 | 2020-11-24 1:46PM EST | 67.50 | 0.49 | 0.05 | 0.65 | 0.00 | - | 2 | 3 | 87.30% |
| RJF210219P00072500 | 2020-11-02 1:18PM EST | 72.50 | 4.50 | 0.60 | 0.85 | 0.00 | - | 2 | 0 | 86.96% |
| RJF210219P00075000 | 2020-11-20 9:32AM EST | 75.00 | 1.85 | 0.50 | 1.00 | 0.00 | - | 16 | 10 | 80.37% |
| RJF210219P00080000 | 2020-12-21 9:30AM EST | 80.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 90 | 120 | 69.63% |
| RJF210219P00082500 | 2020-12-31 12:19PM EST | 82.50 | 1.01 | 0.25 | 0.40 | 0.00 | - | 19 | 40 | 50.39% |
| RJF210219P00085000 | 2021-01-04 12:38PM EST | 85.00 | 1.65 | 0.35 | 0.50 | 0.00 | - | 3 | 4 | 46.88% |
| RJF210219P00087500 | 2021-01-19 10:55AM EST | 87.50 | 0.37 | 0.40 | 0.65 | 0.00 | - | 20 | 27 | 43.68% |
| RJF210219P00090000 | 2021-01-21 1:34PM EST | 90.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 2 | 30 | 41.26% |
| RJF210219P00092500 | 2021-01-22 9:57AM EST | 92.50 | 1.00 | 1.10 | 1.30 | 0.00 | - | 1 | 19 | 39.60% |
| RJF210219P00095000 | 2021-01-20 9:56AM EST | 95.00 | 1.15 | 1.65 | 1.85 | 0.00 | - | 3 | 45 | 37.96% |
| RJF210219P00097500 | 2021-01-25 10:28AM EST | 97.50 | 2.00 | 2.40 | 2.65 | +0.46 | +29.87% | 2 | 39 | 36.94% |
| RJF210219P00100000 | 2021-01-22 1:00PM EST | 100.00 | 2.80 | 3.30 | 3.70 | 0.00 | - | 32 | 220 | 36.06% |
| RJF210219P00105000 | 2021-01-20 2:13PM EST | 105.00 | 4.60 | 6.10 | 6.60 | 0.00 | - | 2 | 21 | 34.69% |
| RJF210219P00110000 | 2021-01-19 2:05PM EST | 110.00 | 7.40 | 9.90 | 10.70 | 0.00 | - | - | 1 | 37.23% |
© 2021 Verizon Media. Todos los derechos reservados.
