Italia markets close in 5 hours 51 minutes
FTSE MIB
33.544,79 +390,74 (+1,18%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,99 +0,45 (+0,55%) Bitcoin EUR
58.403,15 +1.249,48 (+2,19%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816C00030000 | 2024-04-26 9:48AM EDT | 30.00 | 30.90 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 0.00% |
| RMBS240816C00032500 | 2024-06-20 11:33AM EDT | 32.50 | 24.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMBS240816C00040000 | 2024-06-20 11:39AM EDT | 40.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS240816C00042500 | 2024-02-08 11:04AM EDT | 42.50 | 16.80 | 21.60 | 25.20 | 0.00 | - | - | 1 | 195.56% |
| RMBS240816C00045000 | 2024-06-20 11:47AM EDT | 45.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816C00047500 | 2024-05-03 1:20PM EDT | 47.50 | 10.80 | 9.50 | 10.10 | 0.00 | - | 1 | 8 | 0.00% |
| RMBS240816C00050000 | 2024-06-27 12:01PM EDT | 50.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RMBS240816C00052500 | 2024-06-27 11:10AM EDT | 52.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816C00055000 | 2024-06-28 3:20PM EDT | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RMBS240816C00057500 | 2024-06-28 3:00PM EDT | 57.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RMBS240816C00060000 | 2024-06-28 2:48PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RMBS240816C00062500 | 2024-06-28 3:47PM EDT | 62.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RMBS240816C00065000 | 2024-06-28 2:11PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RMBS240816C00067500 | 2024-06-28 10:17AM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMBS240816C00070000 | 2024-06-28 2:20PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMBS240816C00072500 | 2024-06-05 12:27PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RMBS240816C00075000 | 2024-06-06 9:47AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RMBS240816C00077500 | 2024-05-21 11:00AM EDT | 77.50 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 22 | 55.42% |
| RMBS240816C00080000 | 2024-06-28 10:17AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS240816C00082500 | 2024-05-06 12:42PM EDT | 82.50 | 0.35 | 0.10 | 1.55 | 0.00 | - | 3 | 25 | 72.80% |
| RMBS240816C00085000 | 2024-06-14 12:21PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RMBS240816C00090000 | 2024-05-08 11:48AM EDT | 90.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 278 | 71.58% |
| RMBS240816C00095000 | 2024-03-20 12:34PM EDT | 95.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 7 | 28 | 93.55% |
| RMBS240816C00100000 | 2024-03-13 3:06PM EDT | 100.00 | 0.89 | 0.10 | 0.55 | 0.00 | - | 1 | 32 | 82.52% |
| RMBS240816C00105000 | 2024-01-25 3:25PM EDT | 105.00 | 2.64 | 0.25 | 0.55 | 0.00 | - | 5 | 5 | 91.70% |
| RMBS240816C00110000 | 2024-03-21 10:15AM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 117.33% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816P00030000 | 2024-02-16 1:17PM EDT | 30.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 136.13% |
| RMBS240816P00035000 | 2024-04-26 11:21AM EDT | 35.00 | 0.38 | 0.05 | 2.25 | 0.00 | - | 4 | 7 | 122.51% |
| RMBS240816P00037500 | 2024-05-15 11:52AM EDT | 37.50 | 0.17 | 0.00 | 1.50 | 0.00 | - | 18 | 15 | 96.97% |
| RMBS240816P00040000 | 2024-06-13 2:10PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RMBS240816P00042500 | 2024-06-26 3:23PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RMBS240816P00045000 | 2024-06-27 2:40PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RMBS240816P00047500 | 2024-06-27 2:40PM EDT | 47.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RMBS240816P00050000 | 2024-06-28 3:31PM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RMBS240816P00052500 | 2024-06-28 12:41PM EDT | 52.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RMBS240816P00055000 | 2024-06-28 3:31PM EDT | 55.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RMBS240816P00057500 | 2024-06-28 11:57AM EDT | 57.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RMBS240816P00060000 | 2024-06-28 2:58PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RMBS240816P00062500 | 2024-06-20 11:42AM EDT | 62.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS240816P00065000 | 2024-05-09 10:52AM EDT | 65.00 | 10.30 | 9.90 | 11.70 | 0.00 | - | 10 | 93 | 82.30% |
| RMBS240816P00067500 | 2024-04-29 3:03PM EDT | 67.50 | 10.40 | 12.70 | 13.90 | 0.00 | - | 1 | 21 | 91.28% |
| RMBS240816P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 11.40 | 13.10 | 15.60 | 0.00 | - | 1 | 10 | 80.93% |
| RMBS240816P00072500 | 2024-05-23 2:34PM EDT | 72.50 | 17.34 | 16.20 | 19.80 | 0.00 | - | 1 | 7 | 103.22% |
| RMBS240816P00075000 | 2024-04-10 12:44PM EDT | 75.00 | 17.20 | 18.00 | 20.50 | 0.00 | - | 1 | 0 | 93.46% |
| RMBS240816P00080000 | 2024-04-10 11:52AM EDT | 80.00 | 21.20 | 21.10 | 25.80 | 0.00 | - | 1 | 0 | 93.53% |
| RMBS240816P00082500 | 2024-04-03 2:48PM EDT | 82.50 | 22.80 | 24.00 | 28.90 | 0.00 | - | 1 | 0 | 106.64% |
| RMBS240816P00085000 | 2023-12-29 1:27PM EDT | 85.00 | 19.60 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.