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
59.240,67 -567,22 (-0,95%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117C00030000 | 2023-07-31 9:49AM EDT | 30.00 | 36.10 | 28.80 | 33.00 | 0.00 | - | 1 | 0 | 71.56% |
| RMBS250117C00032500 | 2024-02-12 11:30AM EDT | 32.50 | 28.78 | 30.10 | 31.20 | 0.00 | - | 1 | 1 | 89.09% |
| RMBS250117C00035000 | 2024-03-11 10:59AM EDT | 35.00 | 29.70 | 27.20 | 29.20 | 0.00 | - | 1 | 79 | 81.48% |
| RMBS250117C00040000 | 2024-03-28 2:10PM EDT | 40.00 | 25.62 | 22.40 | 22.80 | 0.00 | - | 2 | 4 | 62.06% |
| RMBS250117C00042500 | 2024-02-06 2:48PM EDT | 42.50 | 17.50 | 25.00 | 29.20 | 0.00 | - | - | 5 | 105.23% |
| RMBS250117C00045000 | 2024-02-26 12:28PM EDT | 45.00 | 18.45 | 22.30 | 22.80 | 0.00 | - | 1 | 45 | 82.90% |
| RMBS250117C00050000 | 2024-04-23 3:07PM EDT | 50.00 | 13.60 | 15.40 | 15.80 | 0.00 | - | 30 | 172 | 56.23% |
| RMBS250117C00052500 | 2024-04-05 10:16AM EDT | 52.50 | 14.90 | 13.90 | 14.30 | 0.00 | - | 1 | 31 | 55.18% |
| RMBS250117C00055000 | 2024-04-23 3:08PM EDT | 55.00 | 11.00 | 12.60 | 12.90 | 0.00 | - | 47 | 105 | 54.48% |
| RMBS250117C00057500 | 2024-04-23 3:08PM EDT | 57.50 | 9.80 | 11.30 | 11.60 | 0.00 | - | 33 | 406 | 53.60% |
| RMBS250117C00060000 | 2024-04-23 3:08PM EDT | 60.00 | 8.70 | 10.10 | 11.60 | 0.00 | - | 1 | 143 | 55.84% |
| RMBS250117C00062500 | 2024-04-25 10:43AM EDT | 62.50 | 7.90 | 9.00 | 9.30 | 0.00 | - | 2 | 74 | 52.08% |
| RMBS250117C00065000 | 2024-04-25 10:11AM EDT | 65.00 | 8.30 | 8.00 | 8.30 | +1.30 | +18.57% | 3 | 172 | 51.45% |
| RMBS250117C00067500 | 2024-04-08 9:43AM EDT | 67.50 | 8.20 | 7.10 | 7.40 | 0.00 | - | 1 | 119 | 50.92% |
| RMBS250117C00070000 | 2024-04-17 3:53PM EDT | 70.00 | 6.00 | 6.30 | 6.60 | 0.00 | - | 34 | 159 | 50.51% |
| RMBS250117C00072500 | 2024-04-16 3:45PM EDT | 72.50 | 6.00 | 5.60 | 5.90 | 0.00 | - | 13 | 129 | 50.26% |
| RMBS250117C00075000 | 2024-04-26 11:04AM EDT | 75.00 | 5.20 | 5.00 | 5.20 | +1.10 | +26.83% | 5 | 103 | 50.44% |
| RMBS250117C00077500 | 2024-03-12 10:58AM EDT | 77.50 | 7.40 | 5.20 | 5.60 | 0.00 | - | 27 | 26 | 54.32% |
| RMBS250117C00080000 | 2024-04-26 10:13AM EDT | 80.00 | 4.00 | 3.90 | 4.10 | +1.10 | +37.93% | 5 | 70 | 49.92% |
| RMBS250117C00082500 | 2024-04-17 3:56PM EDT | 82.50 | 3.20 | 3.40 | 3.70 | 0.00 | - | 2 | 37 | 50.06% |
| RMBS250117C00085000 | 2024-04-19 1:49PM EDT | 85.00 | 2.18 | 3.00 | 3.30 | 0.00 | - | 1 | 58 | 49.95% |
| RMBS250117C00090000 | 2024-04-23 1:12PM EDT | 90.00 | 1.80 | 2.35 | 3.70 | 0.00 | - | 2 | 28 | 52.39% |
| RMBS250117C00095000 | 2024-04-17 3:16PM EDT | 95.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 1 | 95 | 48.99% |
| RMBS250117C00100000 | 2024-04-10 11:09AM EDT | 100.00 | 1.91 | 1.35 | 1.60 | 0.00 | - | 6 | 215 | 49.02% |
| RMBS250117C00105000 | 2024-03-08 1:33PM EDT | 105.00 | 3.40 | 1.55 | 1.85 | 0.00 | - | 207 | 200 | 52.84% |
| RMBS250117C00110000 | 2024-03-08 1:33PM EDT | 110.00 | 2.85 | 1.25 | 1.50 | 0.00 | - | 64 | 72 | 52.66% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117P00025000 | 2024-02-26 1:25PM EDT | 25.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 70.19% |
| RMBS250117P00027500 | 2023-09-11 9:30AM EDT | 27.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RMBS250117P00030000 | 2024-02-12 2:04PM EDT | 30.00 | 0.87 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 52.00% |
| RMBS250117P00035000 | 2024-03-01 2:22PM EDT | 35.00 | 1.10 | 0.90 | 2.05 | 0.00 | - | 1 | 86 | 56.13% |
| RMBS250117P00037500 | 2024-01-23 1:24PM EDT | 37.50 | 1.05 | 1.85 | 2.00 | 0.00 | - | 1 | 236 | 55.20% |
| RMBS250117P00040000 | 2024-04-23 10:20AM EDT | 40.00 | 2.05 | 1.65 | 1.85 | 0.00 | - | 1 | 60 | 48.73% |
| RMBS250117P00042500 | 2024-03-14 12:26PM EDT | 42.50 | 2.50 | 2.30 | 2.45 | 0.00 | - | 5 | 7 | 48.44% |
| RMBS250117P00045000 | 2024-04-23 10:04AM EDT | 45.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 8 | 92 | 47.72% |
| RMBS250117P00047500 | 2024-04-02 9:53AM EDT | 47.50 | 3.80 | 3.50 | 3.80 | 0.00 | - | 3 | 7 | 46.68% |
| RMBS250117P00050000 | 2024-04-22 3:35PM EDT | 50.00 | 5.50 | 4.30 | 4.60 | 0.00 | - | 4 | 64 | 45.69% |
| RMBS250117P00052500 | 2024-04-17 12:22PM EDT | 52.50 | 6.20 | 5.30 | 5.50 | 0.00 | - | 2 | 77 | 44.70% |
| RMBS250117P00055000 | 2024-04-23 3:08PM EDT | 55.00 | 7.20 | 6.30 | 6.60 | 0.00 | - | 93 | 140 | 44.24% |
| RMBS250117P00057500 | 2024-03-19 12:28PM EDT | 57.50 | 8.70 | 8.60 | 8.90 | 0.00 | - | 5 | 83 | 49.38% |
| RMBS250117P00060000 | 2024-03-25 11:06AM EDT | 60.00 | 8.30 | 9.20 | 9.50 | 0.00 | - | 1 | 28 | 45.16% |
| RMBS250117P00062500 | 2024-04-24 2:14PM EDT | 62.50 | 11.50 | 10.10 | 10.40 | 0.00 | - | 2 | 185 | 42.06% |
| RMBS250117P00065000 | 2024-04-23 3:08PM EDT | 65.00 | 12.90 | 11.50 | 11.90 | 0.00 | - | 2 | 106 | 41.44% |
| RMBS250117P00067500 | 2024-04-23 3:08PM EDT | 67.50 | 14.60 | 13.10 | 14.30 | 0.00 | - | 1 | 49 | 44.86% |
| RMBS250117P00070000 | 2024-04-23 3:08PM EDT | 70.00 | 16.40 | 14.80 | 15.20 | 0.00 | - | 1 | 27 | 40.23% |
| RMBS250117P00072500 | 2024-04-16 10:34AM EDT | 72.50 | 17.70 | 16.60 | 19.00 | 0.00 | - | 4 | 5 | 50.18% |
| RMBS250117P00075000 | 2024-03-04 11:46AM EDT | 75.00 | 16.80 | 18.30 | 18.70 | 0.00 | - | 1 | 2 | 38.05% |
| RMBS250117P00077500 | 2024-02-20 3:31PM EDT | 77.50 | 24.10 | 17.40 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| RMBS250117P00080000 | 2024-04-08 12:54PM EDT | 80.00 | 22.10 | 22.40 | 22.90 | 0.00 | - | 2 | 10 | 38.11% |
| RMBS250117P00082500 | 2024-04-11 10:24AM EDT | 82.50 | 24.10 | 24.50 | 26.70 | 0.00 | - | 1 | 6 | 48.51% |
| RMBS250117P00085000 | 2024-04-09 1:07PM EDT | 85.00 | 25.40 | 26.60 | 27.20 | 0.00 | - | 1 | 3 | 37.31% |
| RMBS250117P00090000 | 2024-04-09 1:37PM EDT | 90.00 | 29.80 | 31.20 | 31.90 | 0.00 | - | 1 | 11 | 38.40% |
| RMBS250117P00095000 | 2023-11-16 12:10PM EDT | 95.00 | 30.70 | 27.40 | 28.20 | 0.00 | - | - | 4 | 0.00% |
