Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.859,10 +6,83 (+0,02%) Bitcoin EUR
58.706,23 -272,38 (-0,46%) CMC Crypto 200
1.305,57 -59,56 (-4,36%) Nasdaq Compositive
16.322,87 -26,38 (-0,16%) S&P 500
5.183,21 +2,47 (+0,05%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517C00025000 | 2024-02-14 12:15PM EDT | 25.00 | 31.32 | 33.60 | 38.40 | 0.00 | - | 40 | 40 | 600.00% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 548.54% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 429.39% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 345.61% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 15.80 | 17.30 | 0.00 | - | 8 | 9 | 88.28% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 10.60 | 12.30 | 0.00 | - | 10 | 28 | 122.75% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 8.30 | 9.60 | 0.00 | - | 1 | 90 | 91.99% |
| RMBS240517C00050000 | 2024-05-03 11:59AM EDT | 50.00 | 6.42 | 5.80 | 8.10 | 0.00 | - | 8 | 155 | 65.33% |
| RMBS240517C00052500 | 2024-05-06 1:05PM EDT | 52.50 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 88 | 48.44% |
| RMBS240517C00055000 | 2024-05-07 2:33PM EDT | 55.00 | 2.45 | 2.35 | 2.50 | -0.40 | -14.04% | 35 | 538 | 42.19% |
| RMBS240517C00057500 | 2024-05-07 2:02PM EDT | 57.50 | 1.10 | 1.00 | 1.15 | -0.42 | -27.63% | 38 | 444 | 40.33% |
| RMBS240517C00060000 | 2024-05-07 2:25PM EDT | 60.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 16 | 354 | 38.67% |
| RMBS240517C00062500 | 2024-05-07 11:33AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 16 | 822 | 41.02% |
| RMBS240517C00065000 | 2024-05-07 2:04PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 3 | 1,178 | 66.11% |
| RMBS240517C00067500 | 2024-05-01 3:31PM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 866 | 70.70% |
| RMBS240517C00070000 | 2024-05-07 9:46AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,255 | 54.69% |
| RMBS240517C00072500 | 2024-05-03 3:58PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,671 | 62.50% |
| RMBS240517C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 50.00% |
| RMBS240517C00077500 | 2024-04-29 12:46PM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 182 | 327 | 76.56% |
| RMBS240517C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 233 | 50.00% |
| RMBS240517C00082500 | 2024-04-29 2:11PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 117 | 50.00% |
| RMBS240517C00085000 | 2024-04-29 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 95.31% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 418 | 106.25% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 134 | 117.19% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 126.56% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.24% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 209.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 272.66% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 255.27% |
| RMBS240517P00030000 | 2024-02-06 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| RMBS240517P00032500 | 2024-01-16 10:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RMBS240517P00035000 | 2024-02-06 1:16PM EDT | 35.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 227.73% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 158.40% |
| RMBS240517P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 85.94% |
| RMBS240517P00042500 | 2024-04-30 3:08PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 72.66% |
| RMBS240517P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 563 | 66.02% |
| RMBS240517P00047500 | 2024-05-07 11:59AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 5 | 532 | 52.34% |
| RMBS240517P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 11 | 774 | 48.83% |
| RMBS240517P00052500 | 2024-05-07 11:59AM EDT | 52.50 | 0.16 | 0.20 | 0.25 | -0.14 | -46.67% | 18 | 352 | 38.57% |
| RMBS240517P00055000 | 2024-05-07 12:07PM EDT | 55.00 | 0.62 | 0.70 | 0.80 | -0.05 | -7.46% | 10 | 701 | 37.11% |
| RMBS240517P00057500 | 2024-05-07 12:07PM EDT | 57.50 | 1.47 | 1.85 | 2.00 | -0.40 | -21.39% | 16 | 748 | 36.91% |
| RMBS240517P00060000 | 2024-05-06 10:52AM EDT | 60.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 666 | 39.45% |
| RMBS240517P00062500 | 2024-05-03 3:29PM EDT | 62.50 | 6.25 | 5.40 | 6.30 | 0.00 | - | 1 | 245 | 50.29% |
| RMBS240517P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 11.70 | 7.50 | 9.20 | 0.00 | - | 2 | 38 | 81.15% |
| RMBS240517P00067500 | 2024-05-01 3:19PM EDT | 67.50 | 11.90 | 9.10 | 11.80 | 0.00 | - | 86 | 0 | 98.68% |
| RMBS240517P00070000 | 2024-05-01 3:19PM EDT | 70.00 | 14.40 | 11.60 | 14.20 | 0.00 | - | 86 | 0 | 106.93% |
| RMBS240517P00072500 | 2024-04-30 10:16AM EDT | 72.50 | 13.80 | 14.60 | 17.70 | 0.00 | - | 15 | 0 | 84.38% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 0.00% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 0.00% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 0.00% |
