Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
15.326,22 +184,20 (+1,22%) Euro Stoxx 50
4.229,06 +60,85 (+1,46%) Dow Jones 30
32.593,93 +199,68 (+0,62%) Gold
1.967,20 -6,30 (-0,32%) EUR/USD
1,0842 -0,0005 (-0,04%) Bitcoin EUR
26.209,14 +1.305,98 (+5,24%)
RingCentral, Inc. (RNG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230331C00023000 | 2023-03-24 10:20AM EDT | 23.00 | 4.00 | 5.60 | 6.10 | 0.00 | - | 1 | 1 | 221.88% |
| RNG230331C00025000 | 2023-03-28 9:49AM EDT | 25.00 | 2.85 | 3.60 | 4.00 | 0.00 | - | 5 | 75 | 150.39% |
| RNG230331C00026000 | 2023-03-28 3:58PM EDT | 26.00 | 2.65 | 2.60 | 3.10 | 0.00 | - | 37 | 20 | 126.56% |
| RNG230331C00027000 | 2023-03-29 9:54AM EDT | 27.00 | 2.15 | 1.75 | 2.15 | +0.65 | +43.33% | 15 | 54 | 105.47% |
| RNG230331C00028000 | 2023-03-29 9:44AM EDT | 28.00 | 1.47 | 1.00 | 1.20 | +0.46 | +45.54% | 4 | 161 | 82.62% |
| RNG230331C00029000 | 2023-03-29 10:11AM EDT | 29.00 | 0.53 | 0.45 | 0.50 | +0.08 | +17.78% | 10 | 125 | 68.16% |
| RNG230331C00030000 | 2023-03-29 10:06AM EDT | 30.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 27 | 322 | 64.84% |
| RNG230331C00031000 | 2023-03-29 9:37AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 289 | 307 | 62.50% |
| RNG230331C00032000 | 2023-03-29 9:46AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 162 | 87.50% |
| RNG230331C00033000 | 2023-03-23 2:06PM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 117.97% |
| RNG230331C00034000 | 2023-03-17 3:16PM EDT | 34.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 111.72% |
| RNG230331C00035000 | 2023-03-27 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 61 | 125.78% |
| RNG230331C00036000 | 2023-03-28 3:52PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 139.06% |
| RNG230331C00037000 | 2023-03-16 2:49PM EDT | 37.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 137.50% |
| RNG230331C00038000 | 2023-03-16 3:59PM EDT | 38.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 160 | 176 | 148.44% |
| RNG230331C00039000 | 2023-03-20 9:44AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 159.38% |
| RNG230331C00040000 | 2023-03-28 12:57PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 662 | 170.31% |
| RNG230331C00041000 | 2023-03-20 2:22PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 181.25% |
| RNG230331C00042000 | 2023-03-14 10:15AM EDT | 42.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 190.63% |
| RNG230331C00043000 | 2023-03-24 1:26PM EDT | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 200.00% |
| RNG230331C00044000 | 2023-03-09 10:30AM EDT | 44.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 209.38% |
| RNG230331C00045000 | 2023-03-07 4:15PM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 218.75% |
| RNG230331C00046000 | 2023-02-22 1:35PM EDT | 46.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | - | 1 | 228.13% |
| RNG230331C00047000 | 2023-02-15 10:52AM EDT | 47.00 | 4.90 | 0.00 | 0.30 | 0.00 | - | - | 2 | 309.38% |
| RNG230331C00048000 | 2023-03-20 11:00AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 243.75% |
| RNG230331C00050000 | 2023-03-02 10:40AM EDT | 50.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 259.38% |
| RNG230331C00055000 | 2023-03-02 10:40AM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 296.88% |
| RNG230331C00070000 | 2023-02-23 4:55PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 475.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230331P00021500 | 2023-03-23 1:54PM EDT | 21.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 30 | 151.56% |
| RNG230331P00022000 | 2023-03-24 12:10PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 89 | 140.63% |
| RNG230331P00022500 | 2023-03-24 3:40PM EDT | 22.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 145.31% |
| RNG230331P00023000 | 2023-03-24 11:52AM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RNG230331P00024000 | 2023-03-27 11:07AM EDT | 24.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 6 | 23 | 136.72% |
| RNG230331P00024500 | 2023-03-24 12:00PM EDT | 24.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 100.78% |
| RNG230331P00025000 | 2023-03-28 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| RNG230331P00026000 | 2023-03-29 9:50AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 203 | 67.19% |
| RNG230331P00027000 | 2023-03-29 9:46AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 629 | 858 | 54.69% |
| RNG230331P00028000 | 2023-03-29 9:41AM EDT | 28.00 | 0.27 | 0.25 | 0.35 | -0.23 | -46.00% | 1 | 247 | 54.30% |
| RNG230331P00029000 | 2023-03-29 10:09AM EDT | 29.00 | 0.70 | 0.65 | 0.80 | -0.60 | -46.15% | 6 | 55 | 47.27% |
| RNG230331P00030000 | 2023-03-28 1:44PM EDT | 30.00 | 2.05 | 1.30 | 1.50 | 0.00 | - | 2 | 27 | 0.00% |
| RNG230331P00031000 | 2023-03-27 11:57AM EDT | 31.00 | 4.12 | 2.05 | 2.65 | 0.00 | - | 5 | 33 | 78.52% |
| RNG230331P00032000 | 2023-03-28 2:58PM EDT | 32.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 3 | 11 | 0.00% |
| RNG230331P00033000 | 2023-03-28 3:41PM EDT | 33.00 | 4.55 | 4.00 | 4.40 | 0.00 | - | 6 | 168 | 0.00% |
| RNG230331P00034000 | 2023-03-28 10:27AM EDT | 34.00 | 6.35 | 5.10 | 5.40 | 0.00 | - | 3 | 9 | 0.00% |
| RNG230331P00035000 | 2023-03-20 2:05PM EDT | 35.00 | 6.72 | 6.10 | 7.30 | 0.00 | - | 3 | 4 | 162.50% |
| RNG230331P00036000 | 2023-03-23 2:18PM EDT | 36.00 | 8.49 | 7.00 | 7.60 | 0.00 | - | 3 | 23 | 148.44% |
| RNG230331P00037000 | 2023-03-28 12:21PM EDT | 37.00 | 9.06 | 7.90 | 8.50 | 0.00 | - | 4 | 10 | 0.00% |
| RNG230331P00038000 | 2023-03-21 2:19PM EDT | 38.00 | 8.85 | 8.70 | 9.60 | 0.00 | - | 1 | 0 | 175.00% |
| RNG230331P00039000 | 2023-03-17 3:53PM EDT | 39.00 | 8.74 | 9.80 | 10.40 | 0.00 | - | 5 | 0 | 0.00% |
| RNG230331P00040000 | 2023-03-15 10:53AM EDT | 40.00 | 8.87 | 11.00 | 11.50 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230331P00041000 | 2023-03-16 3:23PM EDT | 41.00 | 8.68 | 11.70 | 12.90 | 0.00 | - | - | 0 | 296.88% |
| RNG230331P00042000 | 2023-03-16 3:23PM EDT | 42.00 | 9.72 | 13.00 | 13.50 | 0.00 | - | 5 | 0 | 0.00% |
| RNG230331P00043000 | 2023-02-14 4:37PM EDT | 43.00 | 3.80 | 10.70 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| RNG230331P00045000 | 2023-02-17 12:52PM EDT | 45.00 | 9.30 | 14.40 | 15.20 | 0.00 | - | 10 | 10 | 0.00% |
| RNG230331P00047000 | 2023-02-15 4:31PM EDT | 47.00 | 4.40 | 16.20 | 17.40 | 0.00 | - | - | 0 | 0.00% |
| RNG230331P00048000 | 2023-02-15 4:45PM EDT | 48.00 | 4.90 | 17.40 | 18.20 | 0.00 | - | - | 0 | 0.00% |
