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
59.309,99 +575,27 (+0,98%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816C00030000 | 2024-04-26 9:48AM EDT | 30.00 | 30.90 | 27.70 | 32.40 | -0.10 | -0.32% | 2 | 2 | 90.53% |
| RMBS240816C00040000 | 2024-04-15 11:27AM EDT | 40.00 | 21.37 | 19.30 | 20.90 | 0.00 | - | 10 | 8 | 58.98% |
| RMBS240816C00042500 | 2024-02-08 11:04AM EDT | 42.50 | 16.80 | 21.60 | 25.20 | 0.00 | - | - | 1 | 123.23% |
| RMBS240816C00045000 | 2024-03-22 10:20AM EDT | 45.00 | 20.90 | 10.90 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| RMBS240816C00047500 | 2024-04-19 1:50PM EDT | 47.50 | 11.00 | 14.10 | 14.40 | 0.00 | - | 8 | 7 | 58.79% |
| RMBS240816C00050000 | 2024-04-25 3:48PM EDT | 50.00 | 11.30 | 12.20 | 13.40 | 0.00 | - | 10 | 19 | 60.94% |
| RMBS240816C00052500 | 2024-04-25 3:12PM EDT | 52.50 | 9.70 | 8.70 | 10.90 | 0.00 | - | 2 | 12 | 57.48% |
| RMBS240816C00055000 | 2024-04-25 2:55PM EDT | 55.00 | 8.00 | 9.00 | 9.50 | 0.00 | - | 4 | 26 | 55.40% |
| RMBS240816C00057500 | 2024-04-26 12:11PM EDT | 57.50 | 7.79 | 7.60 | 7.90 | +0.89 | +12.90% | 1 | 47 | 53.54% |
| RMBS240816C00060000 | 2024-04-26 10:33AM EDT | 60.00 | 6.40 | 6.40 | 6.70 | +1.40 | +28.00% | 35 | 81 | 53.00% |
| RMBS240816C00062500 | 2024-04-26 11:33AM EDT | 62.50 | 5.51 | 5.40 | 5.70 | +1.41 | +34.39% | 14 | 67 | 52.95% |
| RMBS240816C00065000 | 2024-04-25 3:12PM EDT | 65.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 4 | 87 | 51.89% |
| RMBS240816C00067500 | 2024-04-25 3:12PM EDT | 67.50 | 3.20 | 3.60 | 3.90 | 0.00 | - | 3 | 149 | 51.43% |
| RMBS240816C00070000 | 2024-04-23 11:36AM EDT | 70.00 | 2.15 | 3.00 | 3.30 | 0.00 | - | 14 | 9 | 51.69% |
| RMBS240816C00072500 | 2024-04-24 3:50PM EDT | 72.50 | 1.85 | 2.45 | 2.65 | 0.00 | - | 16 | 74 | 51.12% |
| RMBS240816C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 1 | 112 | 50.85% |
| RMBS240816C00077500 | 2024-04-18 1:06PM EDT | 77.50 | 1.45 | 1.60 | 1.80 | 0.00 | - | 3 | 22 | 50.83% |
| RMBS240816C00080000 | 2024-04-24 10:02AM EDT | 80.00 | 1.05 | 1.30 | 1.50 | 0.00 | - | 8 | 18 | 50.95% |
| RMBS240816C00082500 | 2024-04-22 12:19PM EDT | 82.50 | 0.64 | 1.05 | 1.20 | 0.00 | - | 3 | 25 | 50.73% |
| RMBS240816C00085000 | 2024-04-15 10:08AM EDT | 85.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 3 | 54 | 51.25% |
| RMBS240816C00090000 | 2024-04-22 3:51PM EDT | 90.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 279 | 52.56% |
| RMBS240816C00095000 | 2024-03-20 12:34PM EDT | 95.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 7 | 28 | 60.06% |
| RMBS240816C00100000 | 2024-03-13 3:06PM EDT | 100.00 | 0.89 | 0.10 | 0.55 | 0.00 | - | 1 | 32 | 52.98% |
| RMBS240816C00105000 | 2024-01-25 3:25PM EDT | 105.00 | 2.64 | 0.25 | 0.55 | 0.00 | - | 5 | 5 | 58.98% |
| RMBS240816C00110000 | 2024-03-21 10:15AM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 75.51% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816P00030000 | 2024-02-16 1:17PM EDT | 30.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 89.26% |
| RMBS240816P00035000 | 2024-04-26 11:21AM EDT | 35.00 | 0.38 | 0.05 | 0.75 | -0.02 | -5.00% | 4 | 9 | 61.57% |
| RMBS240816P00037500 | 2024-01-05 4:50PM EDT | 37.50 | 1.05 | 0.10 | 0.95 | 0.00 | - | 4 | 4 | 58.30% |
| RMBS240816P00040000 | 2024-04-26 11:21AM EDT | 40.00 | 0.76 | 0.55 | 0.70 | -0.04 | -5.00% | 4 | 29 | 53.91% |
| RMBS240816P00042500 | 2024-04-22 11:23AM EDT | 42.50 | 1.40 | 0.80 | 0.95 | 0.00 | - | 9 | 11 | 52.00% |
| RMBS240816P00045000 | 2024-04-01 1:41PM EDT | 45.00 | 1.20 | 1.15 | 2.15 | 0.00 | - | 3 | 102 | 56.40% |
| RMBS240816P00047500 | 2024-04-25 2:59PM EDT | 47.50 | 1.95 | 1.65 | 1.80 | 0.00 | - | 6 | 43 | 50.64% |
| RMBS240816P00050000 | 2024-04-24 11:59AM EDT | 50.00 | 2.95 | 2.25 | 2.50 | 0.00 | - | 1 | 64 | 50.42% |
| RMBS240816P00052500 | 2024-04-23 10:56AM EDT | 52.50 | 4.00 | 3.00 | 3.30 | 0.00 | - | 6 | 78 | 49.71% |
| RMBS240816P00055000 | 2024-04-26 11:21AM EDT | 55.00 | 4.19 | 3.90 | 4.20 | -0.91 | -17.84% | 3 | 407 | 48.58% |
| RMBS240816P00057500 | 2024-04-26 11:21AM EDT | 57.50 | 5.24 | 5.00 | 5.30 | -0.81 | -13.39% | 2 | 106 | 47.85% |
| RMBS240816P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 6.50 | 6.30 | 6.60 | -1.20 | -15.58% | 6 | 277 | 47.47% |
| RMBS240816P00062500 | 2024-04-24 11:42AM EDT | 62.50 | 7.90 | 7.70 | 8.00 | -1.10 | -12.22% | 6 | 62 | 46.67% |
| RMBS240816P00065000 | 2024-04-26 11:12AM EDT | 65.00 | 9.30 | 9.20 | 9.60 | -0.80 | -7.92% | 20 | 81 | 46.27% |
| RMBS240816P00067500 | 2024-04-01 12:07PM EDT | 67.50 | 9.90 | 10.90 | 13.10 | 0.00 | - | 5 | 22 | 51.28% |
| RMBS240816P00070000 | 2024-04-23 10:29AM EDT | 70.00 | 15.00 | 12.80 | 13.10 | 0.00 | - | 1 | 11 | 44.58% |
| RMBS240816P00072500 | 2024-03-05 12:22PM EDT | 72.50 | 14.20 | 14.00 | 14.60 | 0.00 | - | 1 | 8 | 39.23% |
| RMBS240816P00075000 | 2024-04-10 12:44PM EDT | 75.00 | 17.20 | 16.80 | 17.20 | 0.00 | - | 1 | 0 | 44.21% |
| RMBS240816P00080000 | 2024-04-10 11:52AM EDT | 80.00 | 21.20 | 20.00 | 21.70 | 0.00 | - | 1 | 2 | 45.02% |
| RMBS240816P00082500 | 2024-04-03 2:48PM EDT | 82.50 | 22.80 | 23.40 | 24.00 | 0.00 | - | 1 | 1 | 45.07% |
| RMBS240816P00085000 | 2023-12-29 1:27PM EDT | 85.00 | 19.60 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
