Mercados españoles cerrados

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.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RJF210219C000675002020-11-04 12:32PM EST67.5013.3727.5030.900.00-220.00%
RJF210219C000700002020-11-17 10:34AM EST70.0019.5020.5024.300.00--10.00%
RJF210219C000750002020-12-14 1:58PM EST75.0018.0026.4028.900.00-100113.72%
RJF210219C000775002021-01-22 3:09PM EST77.5024.8021.5024.500.00-292655.18%
RJF210219C000800002021-01-08 11:04AM EST80.0022.3019.8021.600.00-116256.93%
RJF210219C000825002021-01-20 1:23PM EST82.5021.4417.5019.300.00-33256.01%
RJF210219C000850002020-12-28 9:30AM EST85.009.7015.3016.500.00-125560.96%
RJF210219C000875002021-01-12 11:45AM EST87.5017.6213.1014.100.00-417255.05%
RJF210219C000900002021-01-21 3:16PM EST90.0013.3010.8011.200.00-3021441.43%
RJF210219C000925002021-01-21 9:44AM EST92.5011.928.809.200.00-523541.02%
RJF210219C000950002021-01-14 10:21AM EST95.009.206.807.300.00-545539.72%
RJF210219C000975002021-01-22 10:24AM EST97.506.155.005.400.00-204336.52%
RJF210219C001000002021-01-20 1:39PM EST100.005.603.503.900.00-2770435.21%
RJF210219C001050002021-01-22 10:57AM EST105.001.791.551.80-0.41-18.64%1559033.74%
RJF210219C001100002021-01-25 9:41AM EST110.000.870.550.70+0.06+7.41%3333732.98%
RJF210219C001150002021-01-21 3:17PM EST115.000.400.100.300.00-7120234.52%
RJF210219C001200002021-01-19 11:53AM EST120.000.210.050.750.00-4652.93%
Ventaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RJF210219P000350002020-08-24 8:44AM EST35.000.430.000.000.00-3050.00%
RJF210219P000400002020-12-24 12:13PM EST40.000.050.000.200.00-1113151.56%
RJF210219P000450002020-12-24 12:13PM EST45.000.050.000.200.00-1356133.59%
RJF210219P000500002020-12-23 2:21PM EST50.000.100.000.250.00-1327120.90%
RJF210219P000550002021-01-22 9:30AM EST55.000.050.000.250.00-14105.86%
RJF210219P000625002020-11-30 9:40AM EST62.500.400.001.000.00-11108.98%
RJF210219P000650002021-01-06 1:22PM EST65.000.160.000.250.00-12779.10%
RJF210219P000675002020-11-24 1:46PM EST67.500.490.050.650.00-2387.30%
RJF210219P000725002020-11-02 1:18PM EST72.504.500.600.850.00-2086.96%
RJF210219P000750002020-11-20 9:32AM EST75.001.850.501.000.00-161080.37%
RJF210219P000800002020-12-21 9:30AM EST80.001.250.001.800.00-9012069.63%
RJF210219P000825002020-12-31 12:19PM EST82.501.010.250.400.00-194050.39%
RJF210219P000850002021-01-04 12:38PM EST85.001.650.350.500.00-3446.88%
RJF210219P000875002021-01-19 10:55AM EST87.500.370.400.650.00-202743.68%
RJF210219P000900002021-01-21 1:34PM EST90.000.550.750.900.00-23041.26%
RJF210219P000925002021-01-22 9:57AM EST92.501.001.101.300.00-11939.60%
RJF210219P000950002021-01-20 9:56AM EST95.001.151.651.850.00-34537.96%
RJF210219P000975002021-01-25 10:28AM EST97.502.002.402.65+0.46+29.87%23936.94%
RJF210219P001000002021-01-22 1:00PM EST100.002.803.303.700.00-3222036.06%
RJF210219P001050002021-01-20 2:13PM EST105.004.606.106.600.00-22134.69%
RJF210219P001100002021-01-19 2:05PM EST110.007.409.9010.700.00--137.23%