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
59.424,55 +456,14 (+0,77%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS260116C00027500 | 2024-03-07 11:34AM EDT | 27.50 | 40.30 | 34.10 | 38.90 | 0.00 | - | 1 | 1 | 76.09% |
| RMBS260116C00030000 | 2024-04-17 11:46AM EDT | 30.00 | 32.39 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 69.36% |
| RMBS260116C00035000 | 2024-03-22 12:04PM EDT | 35.00 | 33.80 | 25.80 | 26.90 | 0.00 | - | 6 | 6 | 44.93% |
| RMBS260116C00040000 | 2024-02-09 10:47AM EDT | 40.00 | 25.57 | 28.80 | 33.40 | 0.00 | - | 1 | 4 | 81.84% |
| RMBS260116C00042500 | 2024-03-28 10:08AM EDT | 42.50 | 28.30 | 24.70 | 26.10 | 0.00 | - | 1 | 8 | 60.78% |
| RMBS260116C00045000 | 2024-03-22 10:25AM EDT | 45.00 | 27.80 | 19.80 | 20.80 | 0.00 | - | 1 | 6 | 46.44% |
| RMBS260116C00047500 | 2023-10-12 1:23PM EDT | 47.50 | 25.14 | 24.50 | 28.40 | 0.00 | - | 1 | 0 | 74.90% |
| RMBS260116C00050000 | 2024-03-12 2:34PM EDT | 50.00 | 24.41 | 23.10 | 24.30 | 0.00 | - | 1 | 10 | 67.78% |
| RMBS260116C00052500 | 2023-10-03 3:49PM EDT | 52.50 | 16.70 | 15.60 | 20.50 | 0.00 | - | 4 | 4 | 50.29% |
| RMBS260116C00055000 | 2024-03-01 12:28PM EDT | 55.00 | 22.70 | 20.10 | 21.40 | 0.00 | - | 1 | 24 | 63.89% |
| RMBS260116C00057500 | 2024-02-28 1:11PM EDT | 57.50 | 16.50 | 18.60 | 22.00 | 0.00 | - | 1 | 5 | 65.50% |
| RMBS260116C00060000 | 2024-04-23 2:17PM EDT | 60.00 | 14.49 | 15.80 | 16.80 | 0.00 | - | 2 | 32 | 54.57% |
| RMBS260116C00062500 | 2024-03-21 12:07PM EDT | 62.50 | 20.21 | 12.00 | 13.10 | 0.00 | - | 1 | 18 | 46.77% |
| RMBS260116C00065000 | 2024-03-26 12:14PM EDT | 65.00 | 17.50 | 13.30 | 14.10 | 0.00 | - | 1 | 24 | 51.48% |
| RMBS260116C00070000 | 2024-03-05 11:38AM EDT | 70.00 | 14.82 | 13.40 | 15.60 | 0.00 | - | 1 | 62 | 58.92% |
| RMBS260116C00072500 | 2024-02-20 1:05PM EDT | 72.50 | 9.61 | 14.90 | 16.60 | 0.00 | - | 1 | 4 | 65.17% |
| RMBS260116C00075000 | 2024-04-18 1:13PM EDT | 75.00 | 9.60 | 10.70 | 11.40 | 0.00 | - | 2 | 167 | 51.96% |
| RMBS260116C00077500 | 2024-02-26 12:34PM EDT | 77.50 | 10.10 | 12.30 | 13.40 | 0.00 | - | 2 | 3 | 59.69% |
| RMBS260116C00080000 | 2024-01-30 1:38PM EDT | 80.00 | 16.90 | 9.20 | 10.40 | 0.00 | - | 2 | 2 | 51.66% |
| RMBS260116C00082500 | 2024-03-25 1:30PM EDT | 82.50 | 11.50 | 6.80 | 8.30 | 0.00 | - | 2 | 2 | 48.47% |
| RMBS260116C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 10.90 | 2.90 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| RMBS260116C00090000 | 2024-04-24 3:50PM EDT | 90.00 | 6.50 | 7.40 | 7.90 | 0.00 | - | 2 | 79 | 50.90% |
| RMBS260116C00095000 | 2023-12-14 1:46PM EDT | 95.00 | 12.23 | 8.20 | 10.10 | 0.00 | - | 2 | 3 | 58.63% |
| RMBS260116C00100000 | 2024-02-05 10:30AM EDT | 100.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RMBS260116C00105000 | 2024-02-06 10:30AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| RMBS260116C00110000 | 2024-03-11 9:32AM EDT | 110.00 | 6.00 | 2.60 | 10.00 | 0.00 | - | 6 | 13 | 55.79% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS260116P00032500 | 2024-02-07 2:44PM EDT | 32.50 | 2.85 | 2.05 | 2.95 | 0.00 | - | - | 1 | 51.56% |
| RMBS260116P00035000 | 2024-02-07 10:30AM EDT | 35.00 | 3.30 | 0.20 | 3.90 | 0.00 | - | - | 1 | 52.60% |
| RMBS260116P00040000 | 2024-02-07 1:16PM EDT | 40.00 | 5.00 | 3.80 | 4.70 | 0.00 | - | 20 | 26 | 47.26% |
| RMBS260116P00042500 | 2024-02-08 1:50PM EDT | 42.50 | 5.50 | 4.50 | 5.60 | 0.00 | - | - | 1 | 46.89% |
| RMBS260116P00045000 | 2024-02-15 12:05PM EDT | 45.00 | 6.65 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 46.61% |
| RMBS260116P00047500 | 2023-11-15 4:33PM EDT | 47.50 | 3.90 | 4.60 | 7.10 | 0.00 | - | - | 1 | 43.98% |
| RMBS260116P00050000 | 2024-04-05 11:43AM EDT | 50.00 | 7.90 | 7.40 | 8.00 | 0.00 | - | 1 | 0 | 42.83% |
| RMBS260116P00052500 | 2024-03-27 11:48AM EDT | 52.50 | 8.20 | 8.50 | 9.20 | 0.00 | - | 20 | 20 | 42.56% |
| RMBS260116P00055000 | 2024-04-19 2:29PM EDT | 55.00 | 11.40 | 9.60 | 10.40 | 0.00 | - | 1 | 2 | 42.02% |
| RMBS260116P00057500 | 2023-11-21 11:20AM EDT | 57.50 | 9.25 | 7.10 | 9.40 | 0.00 | - | 1 | 0 | 33.80% |
| RMBS260116P00060000 | 2024-01-16 12:40PM EDT | 60.00 | 9.42 | 13.30 | 14.10 | 0.00 | - | - | 3 | 44.57% |
| RMBS260116P00062500 | 2023-12-04 3:59PM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMBS260116P00065000 | 2023-11-21 11:20AM EDT | 65.00 | 12.75 | 11.10 | 13.60 | 0.00 | - | 1 | 0 | 32.45% |
| RMBS260116P00067500 | 2023-12-22 10:30AM EDT | 67.50 | 9.50 | 11.80 | 13.90 | 0.00 | - | 1 | 1 | 27.88% |
