Deutsche Märkte öffnen in 43 Minuten
Nikkei 225
38.222,40 -51,65 (-0,13%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.654,39 -2.176,89 (-3,90%) CMC Crypto 200
1.259,70 -11,04 (-0,87%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517C00025000 | 2024-02-14 12:15PM EDT | 25.00 | 31.32 | 33.60 | 38.40 | 0.00 | - | 40 | 40 | 660.45% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 585.45% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 476.42% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 399.37% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240517C00050000 | 2024-04-22 10:40AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RMBS240517C00052500 | 2024-05-01 10:53AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| RMBS240517C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| RMBS240517C00057500 | 2024-05-01 12:38PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| RMBS240517C00060000 | 2024-05-01 3:10PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RMBS240517C00062500 | 2024-05-01 3:53PM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RMBS240517C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| RMBS240517C00067500 | 2024-05-01 3:31PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RMBS240517C00070000 | 2024-05-01 11:21AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RMBS240517C00072500 | 2024-04-30 11:44AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RMBS240517C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RMBS240517C00077500 | 2024-04-29 12:46PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| RMBS240517C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RMBS240517C00082500 | 2024-04-29 2:11PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RMBS240517C00085000 | 2024-04-29 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.47% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 189.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 196.68% |
| RMBS240517P00030000 | 2024-02-06 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| RMBS240517P00032500 | 2024-01-16 10:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RMBS240517P00035000 | 2024-02-06 1:16PM EDT | 35.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 170.80% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 114.94% |
| RMBS240517P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS240517P00042500 | 2024-04-30 3:08PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS240517P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS240517P00047500 | 2024-05-01 12:54PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| RMBS240517P00050000 | 2024-05-01 3:52PM EDT | 50.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| RMBS240517P00052500 | 2024-05-01 3:56PM EDT | 52.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| RMBS240517P00055000 | 2024-05-01 3:52PM EDT | 55.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| RMBS240517P00057500 | 2024-05-01 3:49PM EDT | 57.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RMBS240517P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RMBS240517P00062500 | 2024-05-01 3:59PM EDT | 62.50 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240517P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS240517P00067500 | 2024-05-01 3:19PM EDT | 67.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| RMBS240517P00070000 | 2024-05-01 3:19PM EDT | 70.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| RMBS240517P00072500 | 2024-04-30 10:16AM EDT | 72.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 0.00% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 0.00% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 0.00% |
