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
59.263,74 -346,70 (-0,58%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS241115C00035000 | 2023-08-09 9:30AM EDT | 35.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RMBS241115C00037500 | 2024-01-05 4:57PM EDT | 37.50 | 29.20 | 31.50 | 35.70 | 0.00 | - | 1 | 1 | 156.70% |
| RMBS241115C00040000 | 2023-10-23 9:40AM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RMBS241115C00042500 | 2024-02-06 4:33PM EDT | 42.50 | 17.40 | 24.40 | 27.70 | 0.00 | - | 2 | 3 | 112.13% |
| RMBS241115C00045000 | 2024-02-15 2:51PM EDT | 45.00 | 17.10 | 19.60 | 20.20 | 0.00 | - | 2 | 10 | 74.94% |
| RMBS241115C00047500 | 2024-04-16 11:48AM EDT | 47.50 | 16.00 | 15.90 | 17.00 | 0.00 | - | 1 | 4 | 60.25% |
| RMBS241115C00050000 | 2024-03-01 12:59PM EDT | 50.00 | 19.58 | 16.70 | 17.40 | 0.00 | - | 1 | 5 | 74.15% |
| RMBS241115C00052500 | 2024-04-03 3:53PM EDT | 52.50 | 14.00 | 12.40 | 14.10 | 0.00 | - | 10 | 5 | 57.72% |
| RMBS241115C00055000 | 2024-02-12 4:32PM EDT | 55.00 | 11.85 | 13.80 | 14.50 | 0.00 | - | 1 | 6 | 70.97% |
| RMBS241115C00057500 | 2024-04-01 11:41AM EDT | 57.50 | 12.90 | 10.00 | 10.40 | 0.00 | - | 51 | 66 | 53.97% |
| RMBS241115C00060000 | 2024-04-10 9:53AM EDT | 60.00 | 10.25 | 8.80 | 9.20 | 0.00 | - | 2 | 21 | 53.22% |
| RMBS241115C00062500 | 2024-04-26 12:12PM EDT | 62.50 | 7.92 | 7.70 | 8.10 | -2.38 | -23.11% | 2 | 35 | 52.50% |
| RMBS241115C00065000 | 2024-04-10 9:53AM EDT | 65.00 | 8.15 | 6.80 | 7.10 | 0.00 | - | 4 | 37 | 52.09% |
| RMBS241115C00067500 | 2024-04-10 9:53AM EDT | 67.50 | 7.25 | 5.90 | 7.70 | 0.00 | - | 2 | 72 | 55.73% |
| RMBS241115C00070000 | 2024-04-26 9:55AM EDT | 70.00 | 4.94 | 5.20 | 5.40 | -2.36 | -32.33% | 2 | 350 | 51.16% |
| RMBS241115C00072500 | 2024-04-03 2:53PM EDT | 72.50 | 5.70 | 4.50 | 6.10 | 0.00 | - | 20 | 129 | 54.88% |
| RMBS241115C00075000 | 2024-04-19 9:49AM EDT | 75.00 | 3.15 | 3.90 | 4.30 | 0.00 | - | 1 | 114 | 51.04% |
| RMBS241115C00077500 | 2024-03-28 3:32PM EDT | 77.50 | 5.10 | 3.40 | 3.60 | 0.00 | - | 1 | 39 | 50.33% |
| RMBS241115C00080000 | 2024-04-01 10:10AM EDT | 80.00 | 4.90 | 2.95 | 3.30 | 0.00 | - | 3 | 55 | 50.71% |
| RMBS241115C00082500 | 2024-04-08 9:30AM EDT | 82.50 | 3.40 | 2.55 | 2.75 | 0.00 | - | 1 | 2 | 50.04% |
| RMBS241115C00085000 | 2024-02-15 12:53PM EDT | 85.00 | 2.54 | 2.70 | 3.90 | 0.00 | - | 4 | 24 | 57.18% |
| RMBS241115C00090000 | 2024-02-20 3:02PM EDT | 90.00 | 1.65 | 3.50 | 4.10 | 0.00 | - | 4 | 62 | 65.44% |
| RMBS241115C00095000 | 2024-04-26 1:43PM EDT | 95.00 | 1.35 | 1.05 | 1.40 | -2.35 | -63.51% | 1 | 11 | 50.51% |
| RMBS241115C00100000 | 2024-03-21 12:27PM EDT | 100.00 | 2.58 | 0.55 | 0.75 | 0.00 | - | 1 | 76 | 46.41% |
| RMBS241115C00105000 | 2024-03-15 3:28PM EDT | 105.00 | 1.60 | 1.00 | 1.20 | 0.00 | - | 9 | 43 | 54.08% |
| RMBS241115C00110000 | 2024-03-25 10:21AM EDT | 110.00 | 1.37 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 49.17% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS241115P00025000 | 2024-02-26 1:47PM EDT | 25.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 3 | 15 | 75.54% |
| RMBS241115P00030000 | 2024-04-22 3:14PM EDT | 30.00 | 0.25 | 0.05 | 2.45 | 0.00 | - | 2 | 5 | 75.07% |
| RMBS241115P00032500 | 2024-02-13 10:30AM EDT | 32.50 | 1.15 | 0.55 | 0.80 | 0.00 | - | 3 | 4 | 57.42% |
| RMBS241115P00035000 | 2024-03-01 10:44AM EDT | 35.00 | 0.83 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 55.52% |
| RMBS241115P00037500 | 2024-02-22 2:02PM EDT | 37.50 | 1.40 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 50.02% |
| RMBS241115P00040000 | 2024-04-19 2:40PM EDT | 40.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 8 | 50.61% |
| RMBS241115P00042500 | 2024-04-12 10:10AM EDT | 42.50 | 1.75 | 1.70 | 1.85 | 0.00 | - | 1 | 194 | 49.56% |
| RMBS241115P00045000 | 2024-03-05 11:05AM EDT | 45.00 | 2.60 | 2.15 | 2.85 | 0.00 | - | 21 | 105 | 52.52% |
| RMBS241115P00047500 | 2024-04-05 1:12PM EDT | 47.50 | 3.10 | 2.80 | 3.10 | 0.00 | - | 1 | 123 | 48.08% |
| RMBS241115P00050000 | 2024-04-12 11:22AM EDT | 50.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 3 | 164 | 47.41% |
| RMBS241115P00052500 | 2024-04-19 3:46PM EDT | 52.50 | 6.30 | 4.50 | 4.80 | 0.00 | - | 23 | 323 | 46.63% |
| RMBS241115P00055000 | 2024-04-19 3:03PM EDT | 55.00 | 7.70 | 5.60 | 5.80 | 0.00 | - | 76 | 69 | 45.75% |
| RMBS241115P00057500 | 2024-04-19 3:37PM EDT | 57.50 | 9.17 | 6.70 | 7.00 | 0.00 | - | 10 | 143 | 45.35% |
| RMBS241115P00060000 | 2024-04-19 3:01PM EDT | 60.00 | 10.60 | 7.90 | 10.10 | 0.00 | - | 22 | 171 | 55.14% |
| RMBS241115P00062500 | 2024-03-15 1:38PM EDT | 62.50 | 9.60 | 9.30 | 9.80 | 0.00 | - | 2 | 45 | 44.74% |
| RMBS241115P00065000 | 2024-01-10 2:03PM EDT | 65.00 | 9.10 | 11.80 | 13.60 | 0.00 | - | 1 | 35 | 51.99% |
| RMBS241115P00067500 | 2024-03-06 12:21PM EDT | 67.50 | 11.83 | 12.40 | 13.00 | 0.00 | - | 8 | 96 | 43.82% |
| RMBS241115P00070000 | 2024-03-12 3:13PM EDT | 70.00 | 13.30 | 12.70 | 13.20 | 0.00 | - | 83 | 62 | 33.64% |
| RMBS241115P00072500 | 2024-01-23 11:34AM EDT | 72.50 | 9.90 | 17.00 | 17.50 | 0.00 | - | 18 | 19 | 48.49% |
| RMBS241115P00075000 | 2024-02-27 12:48PM EDT | 75.00 | 18.90 | 16.60 | 17.10 | 0.00 | - | 3 | 12 | 31.89% |
| RMBS241115P00077500 | 2024-01-23 11:08AM EDT | 77.50 | 12.20 | 20.90 | 21.40 | 0.00 | - | 19 | 20 | 47.91% |
| RMBS241115P00080000 | 2023-10-17 12:32PM EDT | 80.00 | 22.90 | 18.50 | 19.00 | 0.00 | - | 1 | 4 | 0.00% |
| RMBS241115P00082500 | 2024-04-18 12:05PM EDT | 82.50 | 25.80 | 23.60 | 24.60 | 0.00 | - | - | 1 | 39.49% |
| RMBS241115P00085000 | 2023-11-06 2:44PM EDT | 85.00 | 28.30 | 22.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
