Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.397,45 +371,43 (+0,60%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD241018C00030000 | 2024-05-30 12:32PM EDT | 30.00 | 8.50 | 6.90 | 10.40 | 0.00 | - | 1 | 1 | 61.62% |
| RPD241018C00035000 | 2024-05-24 3:14PM EDT | 35.00 | 6.30 | 3.00 | 7.20 | 0.00 | - | 1 | 5 | 51.49% |
| RPD241018C00040000 | 2024-05-30 3:32PM EDT | 40.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 11 | 60 | 51.12% |
| RPD241018C00045000 | 2024-05-24 12:11PM EDT | 45.00 | 2.10 | 1.25 | 1.70 | 0.00 | - | 2 | 16 | 49.37% |
| RPD241018C00050000 | 2024-04-22 12:06PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RPD241018C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RPD241018C00060000 | 2024-05-09 10:57AM EDT | 60.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 3 | 52 | 71.95% |
| RPD241018C00065000 | 2024-04-04 3:00PM EDT | 65.00 | 1.75 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 72.83% |
| RPD241018C00075000 | 2023-12-12 10:30AM EDT | 75.00 | 4.50 | 0.10 | 5.00 | 0.00 | - | - | 1 | 111.04% |
| RPD241018C00080000 | 2024-01-18 10:30AM EDT | 80.00 | 1.85 | 0.65 | 3.20 | 0.00 | - | 2 | 3 | 106.91% |
| RPD241018C00085000 | 2024-02-07 10:30AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD241018P00022500 | 2024-04-26 1:52PM EDT | 22.50 | 0.25 | 0.15 | 1.30 | 0.00 | - | 2 | 2 | 66.70% |
| RPD241018P00030000 | 2024-05-21 12:39PM EDT | 30.00 | 1.15 | 1.35 | 1.65 | 0.00 | - | 1 | 106 | 49.17% |
| RPD241018P00035000 | 2024-05-29 3:56PM EDT | 35.00 | 3.24 | 3.10 | 3.50 | +0.49 | +17.82% | 2 | 81 | 46.19% |
| RPD241018P00040000 | 2024-05-20 11:53AM EDT | 40.00 | 4.80 | 5.90 | 6.20 | 0.00 | - | 3 | 349 | 42.43% |
| RPD241018P00045000 | 2024-05-22 2:03PM EDT | 45.00 | 7.90 | 9.40 | 11.70 | 0.00 | - | 1 | 44 | 63.57% |
| RPD241018P00050000 | 2024-04-19 3:43PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| RPD241018P00060000 | 2024-01-29 2:16PM EDT | 60.00 | 8.70 | 8.20 | 8.70 | 0.00 | - | - | 10 | 0.00% |
