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
61.400,79 +1.493,24 (+2,49%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00050000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 1,093 | 234.38% |
| RPD240621C00050000 | 2024-05-09 1:33PM EDT | 2024-06-21 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 183 | 87.01% |
| RPD240719C00050000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.90 | 0.00 | - | 2 | 303 | 51.81% |
| RPD240816C00050000 | 2024-05-16 9:59AM EDT | 2024-08-16 | 0.58 | 0.45 | 0.65 | -0.10 | -14.71% | 1 | 14 | 47.31% |
| RPD241018C00050000 | 2024-04-22 12:06PM EDT | 2024-10-18 | 4.00 | 0.15 | 2.10 | 0.00 | - | 1 | 3 | 56.10% |
| RPD241115C00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 1.30 | 1.35 | 1.70 | 0.00 | - | - | 2 | 47.18% |
| RPD250117C00050000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 2.30 | 1.85 | 2.20 | 0.00 | - | 30 | 112 | 45.46% |
| RPD251219C00050000 | 2024-05-09 1:08PM EDT | 2025-12-19 | 6.00 | 3.00 | 7.90 | 0.00 | - | 100 | 102 | 60.30% |
| RPD260116C00050000 | 2024-04-09 2:25PM EDT | 2026-01-16 | 14.00 | 4.30 | 6.00 | 0.00 | - | 2 | 14 | 49.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00050000 | 2024-05-16 3:25PM EDT | 2024-05-17 | 13.00 | 9.70 | 13.20 | 0.00 | - | 100 | 514 | 575.78% |
| RPD240621P00050000 | 2024-05-08 11:16AM EDT | 2024-06-21 | 12.25 | 9.70 | 13.90 | 0.00 | - | 1 | 0 | 114.21% |
| RPD240719P00050000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 6.60 | 11.60 | 14.10 | 0.00 | - | 6 | 286 | 64.36% |
| RPD240816P00050000 | 2024-05-09 1:58PM EDT | 2024-08-16 | 12.10 | 11.70 | 14.20 | 0.00 | - | 1 | 104 | 55.57% |
| RPD241018P00050000 | 2024-04-19 3:43PM EDT | 2024-10-18 | 8.80 | 10.50 | 13.80 | 0.00 | - | 20 | 58 | 53.86% |
| RPD250117P00050000 | 2024-02-23 4:45PM EDT | 2025-01-17 | 5.40 | 6.10 | 7.70 | 0.00 | - | 5 | 349 | 0.00% |
| RPD251219P00050000 | 2024-04-17 2:38PM EDT | 2025-12-19 | 11.70 | 13.30 | 15.20 | 0.00 | - | 2 | 7 | 36.01% |
| RPD260116P00050000 | 2024-04-26 2:18PM EDT | 2026-01-16 | 11.00 | 13.90 | 17.00 | 0.00 | - | 3 | 3 | 44.68% |
