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
62.295,56 +315,16 (+0,51%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250117C00030000 | 2023-09-18 1:03PM EDT | 30.00 | 20.90 | 25.40 | 26.20 | 0.00 | - | - | 1 | 252.73% |
| RPD250117C00035000 | 2024-05-08 2:28PM EDT | 35.00 | 7.30 | 6.40 | 6.70 | 0.00 | - | 10 | 15 | 53.21% |
| RPD250117C00040000 | 2024-05-24 9:37AM EDT | 40.00 | 5.25 | 4.10 | 4.40 | 0.00 | - | 1 | 47 | 51.18% |
| RPD250117C00045000 | 2024-05-21 3:47PM EDT | 45.00 | 3.60 | 2.25 | 4.50 | 0.00 | - | 3 | 53 | 54.39% |
| RPD250117C00050000 | 2024-05-10 3:23PM EDT | 50.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 3 | 112 | 46.73% |
| RPD250117C00055000 | 2024-05-08 3:14PM EDT | 55.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 10 | 1,673 | 43.75% |
| RPD250117C00060000 | 2024-05-30 2:48PM EDT | 60.00 | 0.37 | 0.20 | 0.50 | 0.00 | - | 9 | 112 | 43.36% |
| RPD250117C00065000 | 2024-05-17 2:51PM EDT | 65.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 3 | 256 | 57.84% |
| RPD250117C00070000 | 2024-05-31 11:24AM EDT | 70.00 | 0.05 | 0.00 | 0.85 | -1.03 | -95.37% | 100 | 2,755 | 50.73% |
| RPD250117C00075000 | 2024-02-16 3:53PM EDT | 75.00 | 4.80 | 0.70 | 3.40 | 0.00 | - | 12 | 6 | 80.59% |
| RPD250117C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 2 | 8 | 71.95% |
| RPD250117C00085000 | 2024-03-07 11:12AM EDT | 85.00 | 1.42 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 72.58% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250117P00020000 | 2024-05-15 9:50AM EDT | 20.00 | 0.50 | 0.30 | 2.40 | 0.00 | - | 4 | 92 | 75.59% |
| RPD250117P00022500 | 2024-04-26 1:14PM EDT | 22.50 | 1.14 | 0.40 | 2.70 | 0.00 | - | 2 | 2,641 | 67.43% |
| RPD250117P00025000 | 2024-05-15 9:50AM EDT | 25.00 | 1.12 | 0.85 | 2.10 | 0.00 | - | 2 | 30 | 55.47% |
| RPD250117P00030000 | 2024-05-21 2:14PM EDT | 30.00 | 2.00 | 2.10 | 4.50 | 0.00 | - | 1 | 48 | 56.53% |
| RPD250117P00035000 | 2024-04-18 12:44PM EDT | 35.00 | 2.85 | 3.30 | 5.40 | 0.00 | - | 2 | 14 | 53.14% |
| RPD250117P00040000 | 2024-05-30 12:33PM EDT | 40.00 | 6.80 | 6.80 | 7.10 | 0.00 | - | 3 | 71 | 41.04% |
| RPD250117P00045000 | 2024-05-21 3:40PM EDT | 45.00 | 10.11 | 8.20 | 12.30 | +0.81 | +8.71% | 6 | 126 | 55.01% |
| RPD250117P00050000 | 2024-05-31 11:24AM EDT | 50.00 | 14.20 | 14.00 | 14.50 | +1.30 | +10.08% | 100 | 349 | 34.03% |
| RPD250117P00055000 | 2024-05-09 10:39AM EDT | 55.00 | 16.10 | 16.80 | 21.20 | 0.00 | - | 1 | 14 | 61.73% |
| RPD250117P00060000 | 2024-05-31 11:22AM EDT | 60.00 | 24.10 | 21.90 | 26.10 | +7.00 | +40.94% | 7 | 7 | 67.29% |
| RPD250117P00065000 | 2023-12-04 10:51AM EDT | 65.00 | 13.38 | 14.40 | 14.90 | 0.00 | - | 5 | 15 | 0.00% |
