RJF - Raymond James Financial, Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF200717C00057500 | 2020-06-25 3:50PM EDT | 57.50 | 12.07 | 10.70 | 11.90 | 0.00 | - | 4 | 7 | 95.90% |
| RJF200717C00060000 | 2020-06-24 10:53AM EDT | 60.00 | 10.13 | 7.60 | 8.90 | 0.00 | - | 1 | 9 | 63.38% |
| RJF200717C00062500 | 2020-06-26 1:18PM EDT | 62.50 | 5.63 | 5.30 | 7.50 | 0.00 | - | 1 | 1 | 64.89% |
| RJF200717C00065000 | 2020-07-02 9:36AM EDT | 65.00 | 5.47 | 3.60 | 4.30 | -4.53 | -45.30% | 1 | 779 | 55.23% |
| RJF200717C00067500 | 2020-06-25 11:42AM EDT | 67.50 | 3.60 | 2.10 | 2.60 | 0.00 | - | 3 | 19 | 49.02% |
| RJF200717C00070000 | 2020-07-01 3:33PM EDT | 70.00 | 1.45 | 1.45 | 1.75 | 0.00 | - | 9 | 199 | 52.39% |
| RJF200717C00072500 | 2020-07-02 1:42PM EDT | 72.50 | 0.90 | 0.20 | 1.10 | -0.10 | -10.00% | 8 | 34 | 53.81% |
| RJF200717C00075000 | 2020-07-02 9:36AM EDT | 75.00 | 0.61 | 0.30 | 0.45 | -0.19 | -23.75% | 3 | 59 | 48.19% |
| RJF200717C00077500 | 2020-06-25 2:15PM EDT | 77.50 | 0.70 | 0.05 | 0.50 | 0.00 | - | 2 | 41 | 50.88% |
| RJF200717C00080000 | 2020-06-30 1:23PM EDT | 80.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 154 | 217 | 52.05% |
| RJF200717C00082500 | 2020-06-22 10:27AM EDT | 82.50 | 0.60 | 0.00 | 2.80 | 0.00 | - | 15 | 40 | 106.64% |
| RJF200717C00085000 | 2020-06-15 10:19AM EDT | 85.00 | 0.61 | 0.00 | 0.70 | 0.00 | - | 20 | 21 | 78.81% |
| RJF200717C00087500 | 2020-06-30 11:58AM EDT | 87.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 447 | 86.13% |
| RJF200717C00090000 | 2020-06-15 4:12PM EDT | 90.00 | 1.25 | 0.00 | 0.70 | 0.00 | - | 22 | 22 | 93.16% |
Ventaspara17 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF200717P00045000 | 2020-06-15 3:12PM EDT | 45.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 5 | 219.04% |
| RJF200717P00047500 | 2020-06-22 6:46PM EDT | 47.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 104.30% |
| RJF200717P00055000 | 2020-07-02 3:13PM EDT | 55.00 | 0.20 | 0.15 | 0.35 | -0.41 | -67.21% | 1 | 21 | 70.31% |
| RJF200717P00057500 | 2020-06-26 10:10AM EDT | 57.50 | 0.65 | 0.25 | 0.65 | 0.00 | - | 1 | 10 | 67.68% |
| RJF200717P00060000 | 2020-06-26 3:49PM EDT | 60.00 | 0.50 | 0.45 | 0.95 | -0.85 | -62.96% | 1 | 140 | 62.79% |
| RJF200717P00062500 | 2020-07-01 1:44PM EDT | 62.50 | 1.00 | 0.45 | 1.10 | 0.00 | - | 10 | 71 | 58.30% |
| RJF200717P00065000 | 2020-07-02 3:52PM EDT | 65.00 | 1.45 | 1.05 | 1.85 | -0.15 | -9.37% | 3 | 72 | 56.89% |
| RJF200717P00067500 | 2020-07-02 2:54PM EDT | 67.50 | 2.15 | 2.00 | 2.25 | -1.05 | -32.81% | 2 | 34 | 42.97% |
| RJF200717P00070000 | 2020-06-25 3:54PM EDT | 70.00 | 3.57 | 3.00 | 3.30 | 0.00 | - | 1 | 62 | 33.55% |
| RJF200717P00072500 | 2020-06-24 9:43AM EDT | 72.50 | 4.70 | 5.10 | 5.60 | 0.00 | - | 2 | 54 | 42.33% |
| RJF200717P00075000 | 2020-06-16 10:04AM EDT | 75.00 | 4.50 | 6.70 | 8.10 | 0.00 | - | 1 | 40 | 53.81% |
| RJF200717P00077500 | 2020-06-15 3:43PM EDT | 77.50 | 2.75 | 9.20 | 11.00 | 0.00 | - | 14 | 24 | 75.98% |
| RJF200717P00080000 | 2020-06-22 6:46PM EDT | 80.00 | 4.90 | 11.80 | 13.70 | 0.00 | - | 10 | 45 | 59.57% |
| RJF200717P00095000 | 2020-06-15 4:12PM EDT | 95.00 | 24.50 | 25.60 | 27.80 | 0.00 | - | 40 | 0 | 104.98% |
© 2020 Verizon Media. Todos los derechos reservados.