Italia markets close in 5 hours 29 minutes
FTSE MIB
33.537,70 +383,65 (+1,16%) 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
81,82 +0,28 (+0,34%) Bitcoin EUR
58.419,77 +1.340,74 (+2,35%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117C00030000 | 2023-07-31 9:49AM EDT | 30.00 | 36.10 | 28.80 | 33.00 | 0.00 | - | 1 | 0 | 88.75% |
| RMBS250117C00032500 | 2024-02-12 11:30AM EDT | 32.50 | 28.78 | 30.10 | 31.20 | 0.00 | - | 1 | 1 | 107.08% |
| RMBS250117C00035000 | 2024-03-11 10:59AM EDT | 35.00 | 29.70 | 27.20 | 29.20 | 0.00 | - | 1 | 79 | 97.95% |
| RMBS250117C00040000 | 2024-03-28 2:10PM EDT | 40.00 | 25.62 | 22.40 | 22.80 | 0.00 | - | 2 | 4 | 75.07% |
| RMBS250117C00042500 | 2024-02-06 2:48PM EDT | 42.50 | 17.50 | 25.00 | 29.20 | 0.00 | - | - | 5 | 124.02% |
| RMBS250117C00045000 | 2024-05-23 2:34PM EDT | 45.00 | 14.68 | 13.50 | 14.00 | 0.00 | - | 1 | 46 | 23.34% |
| RMBS250117C00047500 | 2024-06-05 1:37PM EDT | 47.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS250117C00050000 | 2024-06-28 11:41AM EDT | 50.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS250117C00052500 | 2024-06-28 11:41AM EDT | 52.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RMBS250117C00055000 | 2024-05-16 1:15PM EDT | 55.00 | 11.22 | 9.40 | 11.30 | 0.00 | - | 3 | 103 | 55.63% |
| RMBS250117C00057500 | 2024-06-28 2:15PM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS250117C00060000 | 2024-06-28 10:16AM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RMBS250117C00062500 | 2024-06-27 10:42AM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RMBS250117C00065000 | 2024-05-23 1:41PM EDT | 65.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 1 | 190 | 39.43% |
| RMBS250117C00067500 | 2024-06-12 3:53PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RMBS250117C00070000 | 2024-06-28 11:47AM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RMBS250117C00072500 | 2024-05-14 1:18PM EDT | 72.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 12 | 129 | 45.78% |
| RMBS250117C00075000 | 2024-06-26 9:43AM EDT | 75.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMBS250117C00077500 | 2024-06-03 9:30AM EDT | 77.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RMBS250117C00080000 | 2024-06-28 11:17AM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RMBS250117C00082500 | 2024-06-05 3:32PM EDT | 82.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RMBS250117C00085000 | 2024-05-10 9:44AM EDT | 85.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 23 | 86 | 42.81% |
| RMBS250117C00090000 | 2024-04-23 1:12PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| RMBS250117C00095000 | 2024-06-05 9:54AM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMBS250117C00100000 | 2024-05-15 11:26AM EDT | 100.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 3 | 213 | 46.53% |
| RMBS250117C00105000 | 2024-03-08 1:33PM EDT | 105.00 | 3.40 | 1.55 | 1.85 | 0.00 | - | 207 | 200 | 61.47% |
| RMBS250117C00110000 | 2024-05-14 3:30PM EDT | 110.00 | 0.45 | 0.10 | 2.00 | 0.00 | - | 1 | 74 | 57.37% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117P00025000 | 2024-02-26 1:25PM EDT | 25.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 80.22% |
| RMBS250117P00027500 | 2023-09-11 9:30AM EDT | 27.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RMBS250117P00030000 | 2024-02-12 2:04PM EDT | 30.00 | 0.87 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 59.33% |
| RMBS250117P00035000 | 2024-05-31 1:05PM EDT | 35.00 | 0.96 | 0.40 | 0.75 | 0.00 | - | 1 | 88 | 52.59% |
| RMBS250117P00037500 | 2024-05-01 9:55AM EDT | 37.50 | 1.55 | 1.00 | 1.20 | 0.00 | - | 1 | 238 | 52.30% |
| RMBS250117P00040000 | 2024-06-20 9:49AM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMBS250117P00042500 | 2024-05-23 1:25PM EDT | 42.50 | 1.80 | 1.95 | 2.55 | 0.00 | - | 4 | 12 | 53.10% |
| RMBS250117P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMBS250117P00047500 | 2024-06-06 3:53PM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RMBS250117P00050000 | 2024-06-26 3:34PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RMBS250117P00052500 | 2024-05-31 2:51PM EDT | 52.50 | 6.00 | 4.10 | 6.30 | 0.00 | - | 2 | 79 | 55.65% |
| RMBS250117P00055000 | 2024-06-18 1:42PM EDT | 55.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RMBS250117P00057500 | 2024-06-07 12:05PM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| RMBS250117P00060000 | 2024-06-14 1:21PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RMBS250117P00062500 | 2024-06-14 1:22PM EDT | 62.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RMBS250117P00065000 | 2024-06-18 11:26AM EDT | 65.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RMBS250117P00067500 | 2024-04-23 3:08PM EDT | 67.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| RMBS250117P00070000 | 2024-06-13 3:48PM EDT | 70.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS250117P00072500 | 2024-05-21 3:06PM EDT | 72.50 | 15.70 | 18.40 | 20.10 | 0.00 | - | 4 | 8 | 57.52% |
| RMBS250117P00075000 | 2024-03-04 11:46AM EDT | 75.00 | 16.80 | 18.30 | 18.70 | 0.00 | - | 1 | 2 | 41.43% |
| RMBS250117P00077500 | 2024-02-20 3:31PM EDT | 77.50 | 24.10 | 17.40 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| RMBS250117P00080000 | 2024-06-06 12:15PM EDT | 80.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS250117P00082500 | 2024-04-11 10:24AM EDT | 82.50 | 24.10 | 26.00 | 28.40 | 0.00 | - | 1 | 6 | 56.89% |
| RMBS250117P00085000 | 2024-04-29 12:37PM EDT | 85.00 | 25.70 | 27.50 | 32.30 | 0.00 | - | 5 | 8 | 60.86% |
| RMBS250117P00090000 | 2024-04-09 1:37PM EDT | 90.00 | 29.80 | 31.60 | 36.20 | 0.00 | - | 1 | 3 | 58.37% |
| RMBS250117P00095000 | 2023-11-16 12:10PM EDT | 95.00 | 30.70 | 27.40 | 28.20 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.