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
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.454,38 +1.390,59 (+2,32%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00045000 | 2024-05-08 12:14PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.75 | 0.00 | - | 24 | 1,472 | 276.95% |
| RPD240621C00045000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 360 | 45.22% |
| RPD240719C00045000 | 2024-05-17 11:55AM EDT | 2024-07-19 | 0.60 | 0.45 | 0.65 | -0.15 | -20.00% | 6 | 725 | 41.50% |
| RPD240816C00045000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.35 | -0.40 | -23.53% | 21 | 4,231 | 46.53% |
| RPD241018C00045000 | 2024-05-08 2:50PM EDT | 2024-10-18 | 1.75 | 2.00 | 2.25 | 0.00 | - | 5 | 17 | 46.09% |
| RPD241115C00045000 | 2024-05-13 10:32AM EDT | 2024-11-15 | 2.70 | 2.65 | 2.90 | 0.00 | - | 120 | 120 | 48.85% |
| RPD250117C00045000 | 2024-05-10 12:59PM EDT | 2025-01-17 | 3.60 | 3.30 | 3.60 | 0.00 | - | 5 | 52 | 47.95% |
| RPD251219C00045000 | 2024-05-09 1:30PM EDT | 2025-12-19 | 7.50 | 5.50 | 8.60 | 0.00 | - | 100 | 100 | 57.35% |
| RPD260116C00045000 | 2024-03-15 11:41AM EDT | 2026-01-16 | 16.90 | 12.50 | 16.70 | 0.00 | - | 1 | 3 | 87.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00045000 | 2024-05-15 10:12AM EDT | 2024-05-17 | 6.15 | 5.10 | 8.70 | -1.00 | -13.99% | 1 | 2,385 | 137.50% |
| RPD240621P00045000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 6.57 | 5.40 | 8.90 | -0.58 | -8.11% | 3 | 105 | 90.19% |
| RPD240719P00045000 | 2024-05-13 3:45PM EDT | 2024-07-19 | 6.65 | 6.90 | 7.40 | -1.55 | -18.90% | 1 | 560 | 38.18% |
| RPD240816P00045000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 7.20 | 6.70 | 9.60 | 0.00 | - | 2 | 237 | 66.31% |
| RPD241018P00045000 | 2024-05-16 11:54AM EDT | 2024-10-18 | 7.90 | 8.00 | 8.40 | 0.00 | - | 1 | 43 | 37.77% |
| RPD241115P00045000 | 2024-05-17 2:22PM EDT | 2024-11-15 | 8.60 | 8.40 | 10.70 | -0.10 | -1.15% | 61 | 5 | 57.62% |
| RPD250117P00045000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 9.30 | 8.90 | 9.20 | 0.00 | - | 18 | 129 | 37.13% |
| RPD260116P00045000 | 2024-03-11 10:33AM EDT | 2026-01-16 | 7.25 | 7.00 | 8.10 | 0.00 | - | 1 | 1 | 17.25% |
