Deutsche Märkte schließen in 1 Stunde 2 Minute

RingCentral, Inc. (RNG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,47-0,07 (-0,25%)
Ab 10:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RNG230331C000230002023-03-24 10:20AM EDT23.004.005.606.100.00-11221.88%
RNG230331C000250002023-03-28 9:49AM EDT25.002.853.604.000.00-575150.39%
RNG230331C000260002023-03-28 3:58PM EDT26.002.652.603.100.00-3720126.56%
RNG230331C000270002023-03-29 9:54AM EDT27.002.151.752.15+0.65+43.33%1554105.47%
RNG230331C000280002023-03-29 9:44AM EDT28.001.471.001.20+0.46+45.54%416182.62%
RNG230331C000290002023-03-29 10:11AM EDT29.000.530.450.50+0.08+17.78%1012568.16%
RNG230331C000300002023-03-29 10:06AM EDT30.000.200.150.200.00-2732264.84%
RNG230331C000310002023-03-29 9:37AM EDT31.000.100.000.100.00-28930762.50%
RNG230331C000320002023-03-29 9:46AM EDT32.000.050.000.150.00-616287.50%
RNG230331C000330002023-03-23 2:06PM EDT33.000.050.000.250.00-125117.97%
RNG230331C000340002023-03-17 3:16PM EDT34.000.380.000.100.00-1530111.72%
RNG230331C000350002023-03-27 9:31AM EDT35.000.050.000.100.00-2061125.78%
RNG230331C000360002023-03-28 3:52PM EDT36.000.050.000.100.00-17139.06%
RNG230331C000370002023-03-16 2:49PM EDT37.000.300.000.050.00-227137.50%
RNG230331C000380002023-03-16 3:59PM EDT38.000.180.000.050.00-160176148.44%
RNG230331C000390002023-03-20 9:44AM EDT39.000.050.000.050.00-2022159.38%
RNG230331C000400002023-03-28 12:57PM EDT40.000.030.000.050.00-2662170.31%
RNG230331C000410002023-03-20 2:22PM EDT41.000.030.000.050.00-21181.25%
RNG230331C000420002023-03-14 10:15AM EDT42.000.090.000.050.00-24190.63%
RNG230331C000430002023-03-24 1:26PM EDT43.000.040.000.050.00-11200.00%
RNG230331C000440002023-03-09 10:30AM EDT44.000.150.000.050.00--1209.38%
RNG230331C000450002023-03-07 4:15PM EDT45.000.200.000.050.00-112218.75%
RNG230331C000460002023-02-22 1:35PM EDT46.000.440.000.050.00--1228.13%
RNG230331C000470002023-02-15 10:52AM EDT47.004.900.000.300.00--2309.38%
RNG230331C000480002023-03-20 11:00AM EDT48.000.020.000.050.00-215243.75%
RNG230331C000500002023-03-02 10:40AM EDT50.000.130.000.050.00-424259.38%
RNG230331C000550002023-03-02 10:40AM EDT55.000.080.000.050.00-48296.88%
RNG230331C000700002023-02-23 4:55PM EDT70.000.100.000.250.00--1475.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RNG230331P000215002023-03-23 1:54PM EDT21.500.060.000.050.00--30151.56%
RNG230331P000220002023-03-24 12:10PM EDT22.000.050.000.050.00-7089140.63%
RNG230331P000225002023-03-24 3:40PM EDT22.500.060.000.100.00-44145.31%
RNG230331P000230002023-03-24 11:52AM EDT23.000.130.000.000.00-1850.00%
RNG230331P000240002023-03-27 11:07AM EDT24.000.090.000.250.00-623136.72%
RNG230331P000245002023-03-24 12:00PM EDT24.500.310.000.100.00-111100.78%
RNG230331P000250002023-03-28 3:41PM EDT25.000.050.000.000.00-51250.00%
RNG230331P000260002023-03-29 9:50AM EDT26.000.050.000.10-0.10-66.67%120367.19%
RNG230331P000270002023-03-29 9:46AM EDT27.000.100.050.15-0.25-71.43%62985854.69%
RNG230331P000280002023-03-29 9:41AM EDT28.000.270.250.35-0.23-46.00%124754.30%
RNG230331P000290002023-03-29 10:09AM EDT29.000.700.650.80-0.60-46.15%65547.27%
RNG230331P000300002023-03-28 1:44PM EDT30.002.051.301.500.00-2270.00%
RNG230331P000310002023-03-27 11:57AM EDT31.004.122.052.650.00-53378.52%
RNG230331P000320002023-03-28 2:58PM EDT32.003.603.103.400.00-3110.00%
RNG230331P000330002023-03-28 3:41PM EDT33.004.554.004.400.00-61680.00%
RNG230331P000340002023-03-28 10:27AM EDT34.006.355.105.400.00-390.00%
RNG230331P000350002023-03-20 2:05PM EDT35.006.726.107.300.00-34162.50%
RNG230331P000360002023-03-23 2:18PM EDT36.008.497.007.600.00-323148.44%
RNG230331P000370002023-03-28 12:21PM EDT37.009.067.908.500.00-4100.00%
RNG230331P000380002023-03-21 2:19PM EDT38.008.858.709.600.00-10175.00%
RNG230331P000390002023-03-17 3:53PM EDT39.008.749.8010.400.00-500.00%
RNG230331P000400002023-03-15 10:53AM EDT40.008.8711.0011.500.00-100.00%
RNG230331P000410002023-03-16 3:23PM EDT41.008.6811.7012.900.00--0296.88%
RNG230331P000420002023-03-16 3:23PM EDT42.009.7213.0013.500.00-500.00%
RNG230331P000430002023-02-14 4:37PM EDT43.003.8010.7011.500.00--00.00%
RNG230331P000450002023-02-17 12:52PM EDT45.009.3014.4015.200.00-10100.00%
RNG230331P000470002023-02-15 4:31PM EDT47.004.4016.2017.400.00--00.00%
RNG230331P000480002023-02-15 4:45PM EDT48.004.9017.4018.200.00--00.00%