Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.420,00 +34,50 (+1,45%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.519,07 +1.609,61 (+2,69%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00030000 | 2024-05-08 2:01PM EDT | 30.00 | 6.70 | 6.20 | 10.20 | 0.00 | - | - | 9 | 270.31% |
| RPD240517C00035000 | 2024-05-14 2:52PM EDT | 35.00 | 3.00 | 1.20 | 4.40 | 0.00 | - | 1 | 26 | 334.57% |
| RPD240517C00040000 | 2024-05-16 3:33PM EDT | 40.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 4 | 337 | 222.85% |
| RPD240517C00045000 | 2024-05-08 12:14PM EDT | 45.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 24 | 1,472 | 276.95% |
| RPD240517C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 1,093 | 234.38% |
| RPD240517C00055000 | 2024-05-08 3:15PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 4,403 | 303.13% |
| RPD240517C00060000 | 2024-05-09 12:20PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,890 | 362.50% |
| RPD240517C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1,341 | 415.63% |
| RPD240517C00070000 | 2024-05-06 3:17PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,128 | 462.50% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 41 | 958.59% |
| RPD240517C00080000 | 2024-05-07 1:11PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 710 | 550.00% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 587.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00025000 | 2024-05-10 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| RPD240517P00030000 | 2024-05-10 2:58PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 218.75% |
| RPD240517P00035000 | 2024-05-14 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 299 | 90.63% |
| RPD240517P00040000 | 2024-05-17 3:30PM EDT | 40.00 | 1.85 | 1.80 | 3.10 | -0.16 | -7.96% | 77 | 1,068 | 158.40% |
| RPD240517P00045000 | 2024-05-15 10:12AM EDT | 45.00 | 6.15 | 5.10 | 8.70 | -1.00 | -13.99% | 1 | 2,385 | 137.50% |
| RPD240517P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 13.00 | 9.70 | 13.20 | 0.00 | - | 100 | 514 | 575.78% |
| RPD240517P00055000 | 2024-05-16 3:25PM EDT | 55.00 | 15.74 | 14.50 | 18.90 | 0.00 | - | 230 | 766 | 803.91% |
| RPD240517P00060000 | 2024-05-16 3:25PM EDT | 60.00 | 19.00 | 19.80 | 23.70 | 0.00 | - | 130 | 722 | 872.27% |
| RPD240517P00065000 | 2024-05-09 3:02PM EDT | 65.00 | 24.90 | 24.60 | 28.90 | 0.00 | - | 300 | 7 | 994.34% |
