Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.942,30 -443,79 (-1,16%) Bitcoin EUR
56.053,39 -2.537,59 (-4,33%) CMC Crypto 200
1.290,79 -48,27 (-3,61%) Nasdaq Compositive
15.778,19 -204,89 (-1,28%) S&P 500
5.062,14 -54,03 (-1,06%)
Radian Group Inc. (RDN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517C00018000 | 2023-12-14 10:30AM EDT | 18.00 | 10.00 | 10.40 | 13.40 | 0.00 | - | 1 | 1 | 265.63% |
| RDN240517C00020000 | 2024-01-25 10:31AM EDT | 20.00 | 9.70 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 149.02% |
| RDN240517C00021000 | 2024-03-07 12:29PM EDT | 21.00 | 9.08 | 8.00 | 11.40 | 0.00 | - | - | 1 | 159.77% |
| RDN240517C00025000 | 2024-04-22 2:59PM EDT | 25.00 | 5.40 | 4.90 | 7.40 | 0.00 | - | 1 | 10 | 125.59% |
| RDN240517C00026000 | 2024-04-04 9:32AM EDT | 26.00 | 6.42 | 3.90 | 6.20 | 0.00 | - | 4 | 5 | 105.18% |
| RDN240517C00027000 | 2024-02-15 10:53AM EDT | 27.00 | 2.05 | 4.70 | 6.10 | 0.00 | - | 5 | 120 | 148.54% |
| RDN240517C00028000 | 2024-03-14 11:11AM EDT | 28.00 | 4.08 | 2.70 | 3.20 | 0.00 | - | 4 | 172 | 70.02% |
| RDN240517C00029000 | 2024-04-23 11:04AM EDT | 29.00 | 1.76 | 1.45 | 1.55 | 0.00 | - | 1 | 366 | 37.89% |
| RDN240517C00030000 | 2024-04-30 2:28PM EDT | 30.00 | 0.95 | 0.85 | 0.95 | -0.35 | -26.92% | 6 | 101 | 36.33% |
| RDN240517C00031000 | 2024-04-30 2:04PM EDT | 31.00 | 0.57 | 0.45 | 0.50 | -0.08 | -12.31% | 10 | 107 | 34.28% |
| RDN240517C00032000 | 2024-04-30 2:04PM EDT | 32.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 8 | 67 | 36.62% |
| RDN240517C00033000 | 2024-04-23 1:10PM EDT | 33.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 494 | 36.72% |
| RDN240517C00034000 | 2024-04-17 10:08AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 40.04% |
| RDN240517C00035000 | 2024-04-11 9:35AM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 32 | 73.05% |
| RDN240517C00036000 | 2024-03-28 1:41PM EDT | 36.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 75.00% |
| RDN240517C00037000 | 2024-04-03 9:37AM EDT | 37.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 400 | 88.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517P00019000 | 2024-01-02 3:22PM EDT | 19.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 94 | 157.62% |
| RDN240517P00021000 | 2023-11-01 12:40PM EDT | 21.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 500 | 1,000 | 127.34% |
| RDN240517P00023000 | 2024-03-25 9:32AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| RDN240517P00024000 | 2024-02-13 10:33AM EDT | 24.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 84 | 91.31% |
| RDN240517P00025000 | 2024-01-18 1:54PM EDT | 25.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 16 | 543 | 80.86% |
| RDN240517P00026000 | 2024-04-22 2:29PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 239 | 45.31% |
| RDN240517P00027000 | 2024-04-30 11:11AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 72 | 40.04% |
| RDN240517P00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.20 | 0.20 | 0.30 | -0.16 | -44.44% | 16 | 194 | 38.48% |
| RDN240517P00029000 | 2024-04-26 10:45AM EDT | 29.00 | 0.35 | 0.45 | 0.50 | 0.00 | - | 5 | 56 | 34.57% |
| RDN240517P00030000 | 2024-04-25 3:51PM EDT | 30.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 22 | 1,806 | 33.30% |
| RDN240517P00031000 | 2024-04-26 10:23AM EDT | 31.00 | 1.15 | 1.40 | 1.50 | 0.00 | - | 27 | 49 | 33.01% |
| RDN240517P00032000 | 2024-04-10 11:01AM EDT | 32.00 | 2.00 | 2.20 | 2.30 | 0.00 | - | 2 | 131 | 35.16% |
| RDN240517P00033000 | 2024-03-27 2:45PM EDT | 33.00 | 1.15 | 2.70 | 2.85 | 0.00 | - | 2 | 5 | 0.00% |
| RDN240517P00034000 | 2024-04-08 10:13AM EDT | 34.00 | 2.60 | 1.60 | 4.30 | 0.00 | - | 1 | 5 | 52.93% |
| RDN240517P00036000 | 2024-04-04 9:32AM EDT | 36.00 | 4.00 | 5.70 | 6.60 | 0.00 | - | 1 | 0 | 55.27% |
