Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.755,08 -118,82 (-0,19%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719C00030000 | 2024-05-17 10:16AM EDT | 30.00 | 9.00 | 6.70 | 8.80 | 0.00 | - | 2 | 1 | 86.72% |
| RPD240719C00035000 | 2024-06-11 3:24PM EDT | 35.00 | 4.20 | 2.90 | 3.10 | 0.00 | - | 2 | 33 | 50.59% |
| RPD240719C00040000 | 2024-06-14 1:45PM EDT | 40.00 | 0.95 | 0.90 | 0.95 | -0.40 | -29.63% | 10 | 2,096 | 48.34% |
| RPD240719C00045000 | 2024-06-14 10:49AM EDT | 45.00 | 0.25 | 0.20 | 0.40 | -0.28 | -52.83% | 2 | 2,875 | 52.34% |
| RPD240719C00050000 | 2024-06-06 10:02AM EDT | 50.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 303 | 81.20% |
| RPD240719C00055000 | 2024-05-16 3:51PM EDT | 55.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 173 | 102.15% |
| RPD240719C00060000 | 2024-04-24 9:43AM EDT | 60.00 | 2.30 | 0.00 | 0.35 | 0.00 | - | 7 | 113 | 89.26% |
| RPD240719C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 132.13% |
| RPD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 1 | 182 | 159.38% |
| RPD240719C00075000 | 2024-03-21 3:07PM EDT | 75.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 136.72% |
| RPD240719C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 145.70% |
| RPD240719C00085000 | 2024-03-05 1:46PM EDT | 85.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 154.10% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719P00020000 | 2023-12-29 10:33AM EDT | 20.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 4 | 44 | 105.47% |
| RPD240719P00022500 | 2024-01-29 2:33PM EDT | 22.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 32 | 42 | 158.69% |
| RPD240719P00025000 | 2024-01-29 3:20PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 24 | 132.72% |
| RPD240719P00030000 | 2024-06-06 9:42AM EDT | 30.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 189 | 54.00% |
| RPD240719P00035000 | 2024-06-14 10:27AM EDT | 35.00 | 1.30 | 1.10 | 1.35 | +0.54 | +71.05% | 1 | 1,616 | 47.22% |
| RPD240719P00040000 | 2024-06-14 10:27AM EDT | 40.00 | 4.31 | 4.00 | 4.30 | +1.20 | +38.59% | 1 | 1,339 | 47.31% |
| RPD240719P00045000 | 2024-05-23 3:44PM EDT | 45.00 | 7.20 | 6.40 | 8.80 | 0.00 | - | 1 | 561 | 57.13% |
| RPD240719P00050000 | 2024-05-07 3:51PM EDT | 50.00 | 6.60 | 12.20 | 16.10 | 0.00 | - | 6 | 261 | 90.43% |
| RPD240719P00055000 | 2024-05-08 2:56PM EDT | 55.00 | 20.50 | 15.90 | 19.60 | 0.00 | - | 220 | 7 | 124.02% |
| RPD240719P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 25.50 | 20.50 | 24.60 | 0.00 | - | 220 | 0 | 140.04% |
| RPD240719P00065000 | 2024-06-11 3:20PM EDT | 65.00 | 27.07 | 26.20 | 30.60 | 0.00 | - | 1 | 1 | 69.53% |
| RPD240719P00070000 | 2023-10-11 1:40PM EDT | 70.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| RPD240719P00075000 | 2024-05-22 11:56AM EDT | 75.00 | 36.00 | 36.20 | 40.60 | 0.00 | - | - | 1 | 84.38% |
| RPD240719P00080000 | 2024-05-16 11:31AM EDT | 80.00 | 41.40 | 41.20 | 45.60 | 0.00 | - | - | 0 | 90.63% |
| RPD240719P00085000 | 2024-05-14 10:37AM EDT | 85.00 | 47.17 | 45.50 | 49.70 | 0.00 | - | - | 0 | 201.90% |
