Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.327,75 +1.505,50 (+2,80%) CMC Crypto 200
1.272,72 +1,98 (+0,16%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 2023-10-10 3:15PM EDT | 40.00 | 12.70 | 13.30 | 13.80 | 0.00 | - | 1 | 7 | 328.66% |
| RPD240517C00045000 | 2024-05-02 3:27PM EDT | 45.00 | 3.30 | 3.10 | 3.40 | -0.38 | -10.33% | 780 | 726 | 93.80% |
| RPD240517C00050000 | 2024-05-02 12:52PM EDT | 50.00 | 1.55 | 1.60 | 2.15 | -0.30 | -16.22% | 1 | 1,028 | 104.10% |
| RPD240517C00055000 | 2024-04-26 11:48AM EDT | 55.00 | 0.75 | 0.30 | 1.55 | 0.00 | - | 20 | 4,396 | 105.18% |
| RPD240517C00060000 | 2024-05-02 10:18AM EDT | 60.00 | 0.26 | 0.20 | 0.50 | -0.24 | -48.00% | 2 | 4,860 | 100.59% |
| RPD240517C00065000 | 2024-04-24 10:44AM EDT | 65.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 1,341 | 140.63% |
| RPD240517C00070000 | 2024-02-29 4:19PM EDT | 70.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 4 | 445 | 139.26% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 41 | 206.84% |
| RPD240517C00080000 | 2024-04-12 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 709 | 113.28% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 123.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 2023-09-20 10:57AM EDT | 30.00 | 1.11 | 0.95 | 1.15 | 0.00 | - | - | 1 | 187.89% |
| RPD240517P00035000 | 2024-04-26 10:20AM EDT | 35.00 | 0.20 | 0.20 | 1.05 | 0.00 | - | 4 | 12 | 111.04% |
| RPD240517P00040000 | 2024-04-30 3:48PM EDT | 40.00 | 1.30 | 1.25 | 1.85 | 0.00 | - | 202 | 896 | 99.41% |
| RPD240517P00045000 | 2024-05-02 2:24PM EDT | 45.00 | 3.60 | 3.50 | 3.70 | +0.60 | +20.00% | 751 | 1,628 | 95.21% |
| RPD240517P00050000 | 2024-05-01 10:06AM EDT | 50.00 | 6.70 | 6.70 | 7.50 | 0.00 | - | 1 | 687 | 101.86% |
| RPD240517P00055000 | 2024-03-26 2:24PM EDT | 55.00 | 7.00 | 8.30 | 11.90 | 0.00 | - | 3 | 823 | 130.03% |
| RPD240517P00060000 | 2024-02-29 12:40PM EDT | 60.00 | 5.50 | 10.20 | 12.10 | 0.00 | - | 1 | 736 | 0.00% |
| RPD240517P00065000 | 2024-04-17 2:20PM EDT | 65.00 | 20.70 | 18.30 | 22.60 | 0.00 | - | 300 | 106 | 101.56% |
