Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.212,67 -523,81 (-0,88%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 316.02% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 307.32% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 216.60% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 143.07% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 17.20 | 21.40 | 0.00 | - | 8 | 9 | 80.08% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 13.30 | 16.50 | 0.00 | - | 10 | 28 | 95.85% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 11.60 | 14.00 | 0.00 | - | 1 | 90 | 95.17% |
| RMBS240517C00050000 | 2024-04-22 10:40AM EDT | 50.00 | 6.50 | 9.70 | 10.80 | 0.00 | - | 9 | 161 | 78.32% |
| RMBS240517C00052500 | 2024-04-24 2:36PM EDT | 52.50 | 5.74 | 7.60 | 9.00 | 0.00 | - | 25 | 52 | 76.56% |
| RMBS240517C00055000 | 2024-04-25 3:22PM EDT | 55.00 | 6.00 | 5.80 | 6.10 | +0.75 | +14.29% | 10 | 199 | 62.79% |
| RMBS240517C00057500 | 2024-04-26 2:36PM EDT | 57.50 | 4.40 | 4.30 | 4.50 | +0.70 | +18.92% | 14 | 367 | 62.11% |
| RMBS240517C00060000 | 2024-04-26 3:56PM EDT | 60.00 | 3.10 | 3.00 | 3.20 | +0.44 | +16.54% | 26 | 283 | 60.89% |
| RMBS240517C00062500 | 2024-04-26 3:25PM EDT | 62.50 | 2.30 | 2.05 | 2.20 | +0.60 | +35.29% | 22 | 789 | 60.52% |
| RMBS240517C00065000 | 2024-04-26 3:49PM EDT | 65.00 | 1.45 | 1.35 | 1.45 | +0.26 | +21.85% | 32 | 840 | 60.11% |
| RMBS240517C00067500 | 2024-04-26 3:20PM EDT | 67.50 | 0.95 | 0.85 | 0.95 | +0.30 | +46.15% | 8 | 1,054 | 60.01% |
| RMBS240517C00070000 | 2024-04-26 2:03PM EDT | 70.00 | 0.60 | 0.55 | 0.60 | +0.25 | +71.43% | 5 | 1,019 | 60.40% |
| RMBS240517C00072500 | 2024-04-26 1:30PM EDT | 72.50 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 1 | 1,665 | 60.35% |
| RMBS240517C00075000 | 2024-04-25 1:38PM EDT | 75.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 224 | 59.86% |
| RMBS240517C00077500 | 2024-04-03 11:02AM EDT | 77.50 | 0.51 | 0.00 | 1.40 | 0.00 | - | 1 | 208 | 88.48% |
| RMBS240517C00080000 | 2024-04-26 1:29PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 4 | 230 | 57.62% |
| RMBS240517C00082500 | 2024-04-17 10:44AM EDT | 82.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 92 | 88.48% |
| RMBS240517C00085000 | 2024-04-02 11:54AM EDT | 85.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 378 | 67.19% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 418 | 76.17% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 134 | 84.38% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 51 | 92.19% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.98% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 142.19% |
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 | 0.05 | -0.15 | -75.00% | 1 | 35 | 142.97% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 193.36% |
| 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 | 175.20% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 124.02% |
| RMBS240517P00040000 | 2024-04-24 11:14AM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 30 | 136 | 80.86% |
| RMBS240517P00042500 | 2024-04-25 10:46AM EDT | 42.50 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 87 | 85.25% |
| RMBS240517P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 563 | 71.19% |
| RMBS240517P00047500 | 2024-04-26 3:20PM EDT | 47.50 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 1 | 592 | 64.06% |
| RMBS240517P00050000 | 2024-04-26 12:59PM EDT | 50.00 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 2 | 617 | 61.52% |
| RMBS240517P00052500 | 2024-04-25 12:20PM EDT | 52.50 | 1.45 | 0.85 | 0.95 | 0.00 | - | 6 | 194 | 60.01% |
| RMBS240517P00055000 | 2024-04-26 3:33PM EDT | 55.00 | 1.55 | 1.50 | 1.60 | -0.50 | -24.39% | 30 | 500 | 59.28% |
| RMBS240517P00057500 | 2024-04-26 3:53PM EDT | 57.50 | 2.45 | 2.40 | 2.55 | -0.62 | -20.20% | 79 | 632 | 58.55% |
| RMBS240517P00060000 | 2024-04-26 2:48PM EDT | 60.00 | 3.55 | 3.60 | 3.80 | -1.01 | -22.15% | 5 | 632 | 57.91% |
| RMBS240517P00062500 | 2024-04-26 11:44AM EDT | 62.50 | 5.22 | 5.10 | 5.40 | -0.95 | -15.40% | 2 | 248 | 57.86% |
| RMBS240517P00065000 | 2024-04-25 9:46AM EDT | 65.00 | 9.26 | 6.80 | 7.30 | 0.00 | - | 1 | 80 | 57.59% |
| RMBS240517P00067500 | 2024-04-01 1:25PM EDT | 67.50 | 7.60 | 7.60 | 9.70 | 0.00 | - | 13 | 52 | 72.41% |
| RMBS240517P00070000 | 2024-03-08 4:44PM EDT | 70.00 | 9.20 | 10.80 | 12.00 | 0.00 | - | 15 | 102 | 62.11% |
| RMBS240517P00072500 | 2024-03-08 12:51PM EDT | 72.50 | 10.30 | 12.90 | 15.20 | 0.00 | - | 5 | 20 | 75.29% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 55.08% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 89.55% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 101.81% |
