Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.046,37 +1.280,44 (+2,38%) CMC Crypto 200
1.270,16 -0,58 (-0,05%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Radian Group Inc. (RDN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816C00025000 | 2024-02-23 11:38AM EDT | 25.00 | 3.60 | 7.70 | 10.00 | 0.00 | - | 1 | 1 | 93.26% |
| RDN240816C00027000 | 2024-02-05 10:30AM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RDN240816C00028000 | 2024-04-08 10:19AM EDT | 28.00 | 4.70 | 3.50 | 3.70 | 0.00 | - | 3 | 25 | 32.42% |
| RDN240816C00029000 | 2024-04-19 12:11PM EDT | 29.00 | 2.30 | 2.75 | 2.95 | 0.00 | - | 32 | 66 | 30.52% |
| RDN240816C00030000 | 2024-04-25 11:26AM EDT | 30.00 | 2.00 | 2.15 | 2.30 | 0.00 | - | 11 | 61 | 29.25% |
| RDN240816C00031000 | 2024-04-25 11:07AM EDT | 31.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 27 | 360 | 28.30% |
| RDN240816C00032000 | 2024-04-23 12:38PM EDT | 32.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 12 | 89 | 27.64% |
| RDN240816C00033000 | 2024-04-25 11:52AM EDT | 33.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 8 | 71 | 27.27% |
| RDN240816C00034000 | 2024-04-23 1:04PM EDT | 34.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 16 | 151 | 27.37% |
| RDN240816C00035000 | 2024-04-25 11:56AM EDT | 35.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 49 | 1,435 | 27.30% |
| RDN240816C00037000 | 2024-04-10 3:49PM EDT | 37.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 6 | 28.91% |
| RDN240816C00038000 | 2024-04-04 11:27AM EDT | 38.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 221 | 28.47% |
| RDN240816C00039000 | 2024-03-20 3:51PM EDT | 39.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 10 | 29.00% |
| RDN240816C00040000 | 2024-03-28 10:59AM EDT | 40.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 41 | 51 | 31.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816P00020000 | 2024-01-29 2:31PM EDT | 20.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | - | 2 | 109.67% |
| RDN240816P00022000 | 2024-02-26 4:53PM EDT | 22.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 55.13% |
| RDN240816P00023000 | 2023-12-28 11:24AM EDT | 23.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 1 | 48.00% |
| RDN240816P00026000 | 2024-02-08 1:46PM EDT | 26.00 | 1.40 | 0.45 | 0.70 | 0.00 | - | - | 1 | 38.62% |
| RDN240816P00027000 | 2024-04-10 11:08AM EDT | 27.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 3 | 5 | 29.86% |
| RDN240816P00028000 | 2024-04-25 11:51AM EDT | 28.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 8 | 98 | 28.52% |
| RDN240816P00029000 | 2024-04-25 11:52AM EDT | 29.00 | 1.00 | 0.90 | 1.00 | -0.30 | -23.08% | 4 | 259 | 27.03% |
| RDN240816P00030000 | 2024-05-02 3:29PM EDT | 30.00 | 1.20 | 1.25 | 1.35 | -0.35 | -22.58% | 1 | 57 | 25.98% |
| RDN240816P00031000 | 2024-04-25 11:52AM EDT | 31.00 | 2.25 | 1.70 | 2.15 | 0.00 | - | 22 | 117 | 30.45% |
| RDN240816P00032000 | 2024-04-24 11:01AM EDT | 32.00 | 2.60 | 2.30 | 2.40 | 0.00 | - | 13 | 87 | 25.17% |
| RDN240816P00033000 | 2024-04-01 1:44PM EDT | 33.00 | 1.95 | 2.75 | 3.60 | 0.00 | - | 11 | 99 | 33.57% |
| RDN240816P00034000 | 2024-03-26 11:59AM EDT | 34.00 | 2.75 | 4.10 | 5.70 | 0.00 | - | 12 | 22 | 55.62% |
| RDN240816P00035000 | 2024-05-02 9:46AM EDT | 35.00 | 4.40 | 4.20 | 5.20 | -1.30 | -22.81% | 5 | 1 | 35.74% |
