RAD - Rite Aid Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RAD200221C000070002020-01-07 10:00AM EST7.005.954.657.600.00-20476.56%
RAD200221C000080002020-01-15 2:04PM EST8.004.756.456.750.00-10400.78%
RAD200221C000090002020-02-13 12:00PM EST9.006.205.455.750.00-112333.59%
RAD200221C000100002020-02-18 10:11AM EST10.004.954.504.70+1.75+54.69%342272.66%
RAD200221C000105002020-02-13 1:14PM EST10.504.054.004.200.00-118244.53%
RAD200221C000110002020-02-18 9:35AM EST11.004.103.503.80+0.80+24.24%125235.16%
RAD200221C000115002020-02-13 9:41AM EST11.502.252.913.300.00-1041191.41%
RAD200221C000120002020-02-18 11:29AM EST12.003.202.432.81+0.64+25.00%80169.92%
RAD200221C000125002020-02-18 11:51AM EST12.502.592.042.33+0.84+48.00%130160.94%
RAD200221C000130002020-02-18 12:42PM EST13.001.731.591.87+0.34+24.46%1430142.58%
RAD200221C000135002020-02-18 10:29AM EST13.501.461.111.26+0.18+14.06%70103.13%
RAD200221C000140002020-02-18 1:03PM EST14.000.920.701.06+0.02+2.22%2700107.03%
RAD200221C000145002020-02-18 1:22PM EST14.500.550.550.71-0.05-8.33%2240109.18%
RAD200221C000150002020-02-18 1:08PM EST15.000.330.300.39-0.07-17.50%930094.92%
RAD200221C000155002020-02-18 12:58PM EST15.500.210.180.26-0.06-22.22%210097.27%
RAD200221C000160002020-02-18 1:10PM EST16.000.100.050.15-0.07-41.18%505089.84%
RAD200221C000165002020-02-18 11:33AM EST16.500.170.010.11+0.05+41.67%127093.75%
RAD200221C000170002020-02-18 12:36PM EST17.000.070.000.08-0.01-12.50%294099.22%
RAD200221C000175002020-02-18 11:51AM EST17.500.070.020.05-0.03-30.00%80-109.38%
RAD200221C000180002020-02-18 12:30PM EST18.000.020.000.07-0.04-66.67%250121.88%
RAD200221C000185002020-02-13 12:13PM EST18.500.130.000.090.00---140.63%
RAD200221C000190002020-02-18 11:30AM EST19.000.020.000.08-0.07-77.78%20449148.44%
RAD200221C000195002020-01-21 12:28PM EST19.500.100.000.280.00--7207.81%
RAD200221C000200002020-02-13 12:01PM EST20.000.100.010.000.00-30210125.00%
RAD200221C000210002020-01-17 12:40PM EST21.000.070.000.100.00-40499197.66%
RAD200221C000220002020-02-13 1:36PM EST22.000.040.000.150.00-1034233.59%
RAD200221C000230002020-02-14 10:24AM EST23.000.010.000.100.00-70234.38%
RAD200221C000240002020-01-17 3:16PM EST24.000.050.000.100.00-2112251.56%
RAD200221C000250002020-02-14 3:44PM EST25.000.020.000.060.00-300246.88%
RAD200221C000260002020-01-03 12:14PM EST26.000.150.000.110.00-666287.50%
RAD200221C000270002020-02-14 3:56PM EST27.000.020.000.010.00-760225.00%
RAD200221C000280002020-01-03 10:51AM EST28.000.170.000.040.00-11271.88%
RAD200221C000300002020-02-13 12:18PM EST30.000.010.000.010.00-5457250.00%
RAD200221C000320002019-12-30 12:38PM EST32.000.200.000.070.00--0342.19%
Putsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RAD200221P000010002020-02-10 3:56PM EST1.000.01-0.010.00---1,050.00%
RAD200221P000040002020-01-09 1:44PM EST4.000.040.000.040.00--30550.00%
RAD200221P000050002020-02-10 10:19AM EST5.000.020.000.000.00-1350.00%
RAD200221P000070002020-02-13 12:21PM EST7.000.050.000.020.00-643293.75%
RAD200221P000080002020-02-12 10:15AM EST8.000.020.000.030.00-20102259.38%
RAD200221P000090002020-02-04 3:58PM EST9.000.060.000.080.00-20186248.44%
RAD200221P000095002020-01-29 9:48AM EST9.500.040.000.040.00-2022198.44%
RAD200221P000100002020-02-12 3:04PM EST10.000.060.000.070.00-371,049195.31%
RAD200221P000105002020-02-07 2:23PM EST10.500.110.000.090.00-1415181.25%
RAD200221P000110002020-02-18 10:56AM EST11.000.010.000.11-0.02-66.67%30165.63%
RAD200221P000115002020-02-14 9:39AM EST11.500.050.000.050.00-900121.88%
RAD200221P000120002020-02-14 11:52AM EST12.000.060.000.020.00-25087.50%
RAD200221P000125002020-02-18 10:12AM EST12.500.050.000.10-0.01-16.67%30098.44%
RAD200221P000130002020-02-18 12:35PM EST13.000.050.050.06-0.08-61.54%41078.91%
RAD200221P000135002020-02-18 12:51PM EST13.500.090.070.20-0.10-52.63%164078.91%
RAD200221P000140002020-02-18 1:05PM EST14.000.210.100.25-0.12-36.36%221059.38%
RAD200221P000145002020-02-18 1:03PM EST14.500.400.420.50-0.12-23.08%385071.09%
RAD200221P000150002020-02-18 12:33PM EST15.000.590.570.96-0.26-30.59%178069.53%
RAD200221P000155002020-02-18 12:34PM EST15.500.860.901.27-0.41-32.28%55095.31%
RAD200221P000160002020-02-18 11:09AM EST16.001.171.321.70-0.53-31.18%10100.78%
RAD200221P000170002020-02-14 12:11PM EST17.003.002.232.600.00-2099.22%
RAD200221P000180002020-02-18 10:39AM EST18.003.213.203.50-0.25-7.23%200.00%
RAD200221P000190002020-01-31 3:31PM EST19.007.294.204.550.00-1730.00%
RAD200221P000200002020-02-10 11:37AM EST20.006.245.155.500.00-1920.00%
RAD200221P000210002020-02-07 3:51PM EST21.007.906.156.500.00-5450.00%
RAD200221P000220002020-02-07 3:34PM EST22.009.207.207.500.00-7250.00%
RAD200221P000230002020-01-23 1:38PM EST23.0010.248.208.550.00-530.00%
RAD200221P000240002020-01-06 11:39AM EST24.0010.809.7012.800.00-23663.28%
RAD200221P000250002019-12-31 9:45AM EST25.009.2512.0014.650.00-460872.66%
RAD200221P000270002020-02-18 9:37AM EST27.0012.0512.3012.50+1.60+15.31%2500.00%
RAD200221P000290002019-12-30 9:30AM EST29.0011.1015.8019.200.00--0989.06%
RAD200221P000320002020-02-18 9:36AM EST32.0016.9517.3017.50-2.40-12.40%1500.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen