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
61.847,56 -908,94 (-1,45%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD260116C00025000 | 2024-02-07 4:53PM EDT | 25.00 | 36.80 | 30.20 | 35.00 | 0.00 | - | - | 8 | 237.99% |
| RPD260116C00030000 | 2024-05-17 12:05PM EDT | 30.00 | 15.30 | 11.80 | 16.00 | 0.00 | - | 5 | 8 | 63.00% |
| RPD260116C00040000 | 2024-06-12 3:40PM EDT | 40.00 | 9.80 | 8.10 | 9.30 | 0.00 | - | 1 | 118 | 54.54% |
| RPD260116C00045000 | 2024-03-15 11:41AM EDT | 45.00 | 16.90 | 12.50 | 16.70 | 0.00 | - | 1 | 3 | 95.89% |
| RPD260116C00050000 | 2024-04-09 2:25PM EDT | 50.00 | 14.00 | 4.30 | 6.00 | 0.00 | - | 2 | 14 | 54.09% |
| RPD260116C00055000 | 2024-05-23 1:05PM EDT | 55.00 | 3.80 | 2.30 | 5.00 | 0.00 | - | 2 | 5 | 53.88% |
| RPD260116C00060000 | 2024-05-08 1:37PM EDT | 60.00 | 2.35 | 2.70 | 5.50 | 0.00 | - | 22 | 170 | 53.24% |
| RPD260116C00065000 | 2024-06-04 12:39PM EDT | 65.00 | 1.55 | 1.20 | 5.00 | 0.00 | - | 1 | 192 | 51.00% |
| RPD260116C00070000 | 2024-05-08 11:34AM EDT | 70.00 | 1.27 | 1.20 | 5.00 | 0.00 | - | 1 | 501 | 54.39% |
| RPD260116C00080000 | 2024-03-06 12:39PM EDT | 80.00 | 6.10 | 1.90 | 6.00 | 0.00 | - | 1 | 2 | 65.72% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD260116P00025000 | 2024-05-08 3:05PM EDT | 25.00 | 2.55 | 1.25 | 5.00 | 0.00 | - | 20 | 562 | 50.13% |
| RPD260116P00030000 | 2024-05-08 10:05AM EDT | 30.00 | 3.80 | 2.30 | 4.90 | 0.00 | - | - | 3 | 47.16% |
| RPD260116P00045000 | 2024-03-11 10:33AM EDT | 45.00 | 7.25 | 7.00 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| RPD260116P00050000 | 2024-04-26 2:18PM EDT | 50.00 | 11.00 | 14.00 | 15.20 | 0.00 | - | 3 | 3 | 29.80% |
| RPD260116P00060000 | 2024-03-28 9:59AM EDT | 60.00 | 15.50 | 16.70 | 19.50 | 0.00 | - | 5 | 5 | 0.00% |
