Mercados españoles cerrados

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,21-2,14 (-2,09%)
A partir del 3:46PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de noviembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RJF211119C000650002021-10-21 11:25AM EDT65.0033.0033.9037.000.00--2091.50%
RJF211119C000750002021-10-18 1:20PM EDT75.0025.5024.1026.500.00--255.08%
RJF211119C000800002021-10-26 10:57AM EDT80.0022.9018.0022.100.00-1191.67%
RJF211119C000850002021-10-21 2:57PM EDT85.0016.6413.9016.800.00-2269.70%
RJF211119C000900002021-10-11 10:06AM EDT90.009.709.6010.900.00-21639.09%
RJF211119C000950002021-10-26 2:24PM EDT95.008.605.407.200.00-230740.85%
RJF211119C001000002021-10-27 3:18PM EDT100.003.002.704.50-1.55-34.07%1923542.92%
RJF211119C001050002021-10-27 3:13PM EDT105.001.151.001.20-0.73-38.83%4819528.66%
RJF211119C001100002021-10-27 2:42PM EDT110.000.350.300.75-0.27-43.55%202335.35%
RJF211119C001150002021-08-20 10:51AM EDT115.0020.8018.8019.900.00-20138241.09%
RJF211119C001200002021-09-17 1:23PM EDT120.0014.490.000.250.00-5042.68%
RJF211119C001250002021-09-21 10:47AM EDT125.008.300.000.000.00-2025.00%
RJF211119C001300002021-09-21 2:26PM EDT130.005.000.000.000.00-6025.00%
RJF211119C001350002021-09-21 9:57AM EDT135.003.700.000.000.00-1025.00%
RJF211119C001400002021-09-21 1:21PM EDT140.001.800.000.000.00-4025.00%
RJF211119C001450002021-09-21 3:13PM EDT145.000.850.000.000.00-3025.00%
RJF211119C001500002021-09-20 11:02AM EDT150.000.650.000.000.00-97025.00%
RJF211119C001550002021-09-20 10:37AM EDT155.000.340.000.000.00-40025.00%
RJF211119C001600002021-08-27 3:30PM EDT160.001.300.000.000.00-55050.00%
RJF211119C001650002021-08-25 5:30PM EDT165.000.570.000.000.00-5050.00%
RJF211119C001700002021-08-25 5:30PM EDT170.000.900.000.000.00-1050.00%
RJF211119C001800002021-08-25 5:30PM EDT180.000.600.000.000.00--050.00%
Ventaspara19 de noviembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RJF211119P000550002021-10-21 9:30AM EDT55.000.080.004.800.00--1204.74%
RJF211119P000700002021-08-25 5:30PM EDT70.001.650.000.500.00-1078.52%
RJF211119P000750002021-10-27 10:49AM EDT75.000.050.000.55-0.50-90.91%21466.70%
RJF211119P000800002021-10-22 3:34PM EDT80.000.200.000.600.00-1755.18%
RJF211119P000850002021-10-15 12:36PM EDT85.000.450.000.700.00-52653.30%
RJF211119P000900002021-10-26 12:43PM EDT90.000.400.400.600.00-12337.40%
RJF211119P000950002021-10-27 3:19PM EDT95.001.200.552.00+0.40+50.00%554340.97%
RJF211119P001000002021-10-27 2:34PM EDT100.002.702.703.10+0.67+33.00%5520131.30%
RJF211119P001050002021-08-25 5:30PM EDT105.001.0011.2014.100.00-1096.24%
RJF211119P001100002021-09-17 11:29AM EDT110.000.6515.9019.000.00-10111.33%
RJF211119P001150002021-09-20 10:25AM EDT115.001.7520.8023.200.00-30121.68%
RJF211119P001200002021-09-20 10:50AM EDT120.002.5526.0028.400.00-150137.04%
RJF211119P001250002021-09-20 3:37PM EDT125.004.300.000.000.00-200.00%
RJF211119P001300002021-09-20 3:21PM EDT130.006.800.000.000.00-6000.00%
RJF211119P001350002021-09-21 2:22PM EDT135.009.500.000.000.00-200.00%
RJF211119P001400002021-09-15 10:44AM EDT140.009.640.000.000.00-200.00%
RJF211119P001450002021-09-02 12:04PM EDT145.009.200.000.000.00-100.00%
RJF211119P001500002021-08-25 5:30PM EDT150.0021.300.000.000.00--00.00%
RJF211119P001550002021-08-25 5:30PM EDT155.0026.400.000.000.00--00.00%
RJF211119P001650002021-08-25 5:30PM EDT165.0041.500.000.000.00-500.00%