Deutsche Märkte geschlossen

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,36-0,34 (-0,88%)
Börsenschluss: 04:00PM EST
39,24 +0,88 (+2,29%)
Nachbörse: 07:46PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RMBS221216C000150002022-11-30 3:11PM EST15.0022.8622.9023.800.00-25334.38%
RMBS221216C000180002022-10-26 2:58PM EST18.0010.1019.2019.800.00-100.00%
RMBS221216C000190002022-07-06 1:59PM EST19.003.657.309.100.00--10.00%
RMBS221216C000200002022-11-08 9:34AM EST20.0017.2017.9018.700.00-149229.10%
RMBS221216C000210002022-10-18 8:36AM EST21.006.5316.4017.300.00-130.00%
RMBS221216C000220002022-09-13 8:36AM EST22.004.103.205.700.00-140.00%
RMBS221216C000230002022-11-08 10:46AM EST23.0013.6014.8015.700.00-129186.91%
RMBS221216C000240002022-09-22 2:05PM EST24.002.494.605.700.00-250.00%
RMBS221216C000250002022-11-15 3:01PM EST25.0013.5912.8013.700.00-10164161.52%
RMBS221216C000260002022-11-15 3:11PM EST26.0012.5112.0012.900.00-2047112.89%
RMBS221216C000270002022-11-15 2:03PM EST27.0011.2511.0011.700.00-101,030137.89%
RMBS221216C000280002022-12-02 11:48AM EST28.0010.379.9010.70+0.37+3.70%872126.37%
RMBS221216C000290002022-12-02 11:40AM EST29.009.358.809.70+1.20+14.72%22231115.43%
RMBS221216C000300002022-12-02 3:09PM EST30.008.607.908.70-0.19-2.16%2196104.49%
RMBS221216C000310002022-10-26 1:06PM EST31.001.206.306.800.00--00.00%
RMBS221216C000320002022-11-21 10:20AM EST32.005.226.106.700.00-2401,20551.17%
RMBS221216C000330002022-11-22 11:28AM EST33.004.495.105.700.00-82072.95%
RMBS221216C000340002022-11-23 3:17PM EST34.004.104.304.800.00-36652.25%
RMBS221216C000350002022-11-30 3:53PM EST35.003.403.403.800.00-11,67357.42%
RMBS221216C000360002022-11-23 11:46AM EST36.002.272.552.900.00-241250.68%
RMBS221216C000370002022-12-01 10:31AM EST37.002.021.902.050.00-28744.24%
RMBS221216C000380002022-12-02 12:56PM EST38.001.201.201.40-0.53-30.64%2194542.19%
RMBS221216C000390002022-12-01 3:04PM EST39.001.100.700.900.00-619440.97%
RMBS221216C000400002022-12-02 12:15PM EST40.000.500.350.55-0.15-23.08%154640.53%
RMBS221216C000410002022-12-01 12:17PM EST41.000.320.150.300.00-6523039.45%
RMBS221216C000420002022-12-01 11:01AM EST42.000.200.050.200.00-7520141.99%
RMBS221216C000430002022-11-30 3:48PM EST43.000.110.000.150.00-2220245.51%
RMBS221216C000440002022-12-01 12:17PM EST44.000.080.000.750.00-1267.48%
RMBS221216C000450002022-11-16 2:01PM EST45.000.160.000.750.00-18474.61%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RMBS221216P000130002022-07-11 9:15AM EST13.000.250.000.850.00--1377.34%
RMBS221216P000150002022-07-13 2:37PM EST15.000.450.000.750.00-215322.66%
RMBS221216P000160002022-08-08 1:21PM EST16.000.150.000.750.00-19302.73%
RMBS221216P000180002022-07-27 11:46AM EST18.000.450.000.750.00-151266.41%
RMBS221216P000190002022-09-23 1:02PM EST19.000.650.000.750.00-12250.00%
RMBS221216P000200002022-08-12 12:53PM EST20.000.300.252.400.00-54334.18%
RMBS221216P000210002022-10-12 12:45PM EST21.000.500.000.100.00-46150.78%
RMBS221216P000220002022-05-11 10:32AM EST22.002.120.203.600.00-22337.99%
RMBS221216P000230002022-11-07 11:23AM EST23.000.050.000.600.00-8905181.64%
RMBS221216P000240002022-11-14 12:33PM EST24.000.050.000.600.00-114168.95%
RMBS221216P000250002022-10-13 9:08AM EST25.001.650.000.250.00-1175130.08%
RMBS221216P000260002022-10-31 9:01AM EST26.000.550.000.000.00-2016050.00%
RMBS221216P000270002022-11-21 12:51PM EST27.000.050.000.600.00-1109133.59%
RMBS221216P000280002022-12-01 9:30AM EST28.000.050.000.600.00-1401122.46%
RMBS221216P000290002022-11-08 3:30PM EST29.000.200.000.600.00-1116111.52%
RMBS221216P000300002022-11-21 10:44AM EST30.000.090.000.750.00-2173107.42%
RMBS221216P000310002022-11-28 3:29PM EST31.000.100.000.450.00-415683.98%
RMBS221216P000320002022-11-18 3:31PM EST32.000.230.000.750.00-61385.94%
RMBS221216P000330002022-11-23 9:30AM EST33.000.300.050.400.00-205364.45%
RMBS221216P000340002022-11-29 2:20PM EST34.000.300.000.200.00-1653.03%
RMBS221216P000350002022-12-01 9:30AM EST35.000.240.100.250.00-1020346.78%
RMBS221216P000360002022-12-02 12:33PM EST36.000.350.200.350.00-16241.80%
RMBS221216P000370002022-11-22 2:16PM EST37.001.500.400.700.00-63144.63%
RMBS221216P000380002022-12-01 2:58PM EST38.001.000.751.05+0.25+33.33%52742.48%
RMBS221216P000390002022-12-01 10:01AM EST39.001.181.251.450.00-13037.79%
RMBS221216P000400002022-11-16 2:31PM EST40.002.971.902.150.00-153438.97%
RMBS221216P000410002022-11-22 10:20AM EST41.004.502.553.100.00-1046.97%
RMBS221216P000420002022-11-16 12:30PM EST42.004.123.404.000.00--351.07%
RMBS221216P000450002022-11-23 2:14PM EST45.007.206.207.200.00-1085.06%