Deutsche Märkte geschlossen

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,73+0,15 (+0,25%)
Börsenschluss: 04:00PM EDT
60,01 +0,28 (+0,47%)
Nachbörse: 04:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RMBS240719C000450002024-07-05 10:01AM EDT45.0015.9213.0016.600.00-1515195.31%
RMBS240719C000500002024-06-27 12:01PM EDT50.007.317.9011.700.00-824131.25%
RMBS240719C000525002024-06-28 1:50PM EDT52.506.905.409.200.00-1044100.39%
RMBS240719C000550002024-07-17 12:28PM EDT55.006.502.756.700.00-14129229.79%
RMBS240719C000575002024-07-18 9:43AM EDT57.501.972.152.65-1.13-36.45%142470.80%
RMBS240719C000600002024-07-18 2:15PM EDT60.000.350.400.75-0.70-66.67%4065949.71%
RMBS240719C000625002024-07-18 11:47AM EDT62.500.050.050.25-0.15-75.00%1347953.32%
RMBS240719C000650002024-07-17 1:32PM EDT65.000.120.000.250.00-1020879.69%
RMBS240719C000675002024-07-17 12:14PM EDT67.500.080.000.750.00-795139.06%
RMBS240719C000700002024-07-17 12:14PM EDT70.000.030.000.300.00-454133.98%
RMBS240719C000750002024-07-09 12:17PM EDT75.000.150.000.750.00-120216.41%
RMBS240719C000850002024-07-08 9:37AM EDT85.000.050.000.150.00--1225.78%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RMBS240719P000400002024-06-21 2:06PM EDT40.000.150.000.300.00-414299.22%
RMBS240719P000425002024-06-24 2:18PM EDT42.500.100.000.300.00-2326260.16%
RMBS240719P000450002024-06-27 1:12PM EDT45.000.120.002.150.00-114366.99%
RMBS240719P000475002024-06-27 10:18AM EDT47.500.150.001.250.00-165265.23%
RMBS240719P000500002024-07-08 1:28PM EDT50.000.050.001.250.00-3204220.70%
RMBS240719P000525002024-07-10 2:55PM EDT52.500.040.002.000.00-1352210.74%
RMBS240719P000550002024-07-17 3:17PM EDT55.000.050.000.200.00-1039875.78%
RMBS240719P000575002024-07-18 3:31PM EDT57.500.190.000.40-0.11-36.67%419452.73%
RMBS240719P000600002024-07-18 11:03AM EDT60.001.100.701.15+0.17+18.28%1635657.13%
RMBS240719P000625002024-07-18 3:30PM EDT62.503.772.103.20+1.02+37.09%85077.54%
RMBS240719P000650002024-07-17 3:55PM EDT65.005.053.406.900.00-42204200.20%
RMBS240719P000675002024-07-10 1:16PM EDT67.502.507.209.800.00-1513172.46%