Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517C00025000 | 2024-02-14 12:15PM EDT | 25.00 | 31.32 | 33.60 | 38.40 | 0.00 | - | 40 | 40 | 551.95% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 507.42% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 393.85% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 313.87% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 14.70 | 19.30 | 0.00 | - | 8 | 9 | 92.19% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 9.70 | 14.50 | 0.00 | - | 10 | 28 | 78.91% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 7.50 | 11.40 | 0.00 | - | 1 | 90 | 144.04% |
| RMBS240517C00050000 | 2024-05-03 11:59AM EDT | 50.00 | 6.42 | 5.00 | 9.10 | 0.00 | - | 8 | 155 | 125.93% |
| RMBS240517C00052500 | 2024-05-06 1:05PM EDT | 52.50 | 4.80 | 4.40 | 5.20 | +0.90 | +23.08% | 1 | 88 | 58.89% |
| RMBS240517C00055000 | 2024-05-06 10:34AM EDT | 55.00 | 2.85 | 2.70 | 3.50 | +0.45 | +18.75% | 34 | 542 | 59.33% |
| RMBS240517C00057500 | 2024-05-06 2:05PM EDT | 57.50 | 1.52 | 1.25 | 1.40 | +0.39 | +34.51% | 24 | 439 | 40.14% |
| RMBS240517C00060000 | 2024-05-06 12:34PM EDT | 60.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 68 | 320 | 40.43% |
| RMBS240517C00062500 | 2024-05-06 2:05PM EDT | 62.50 | 0.22 | 0.15 | 0.20 | +0.09 | +69.23% | 31 | 824 | 39.75% |
| RMBS240517C00065000 | 2024-05-06 10:54AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 1 | 1,178 | 48.05% |
| RMBS240517C00067500 | 2024-05-01 3:31PM EDT | 67.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 866 | 60.35% |
| RMBS240517C00070000 | 2024-05-06 10:52AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,255 | 55.86% |
| RMBS240517C00072500 | 2024-05-03 3:58PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,671 | 57.81% |
| RMBS240517C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 244 | 64.84% |
| RMBS240517C00077500 | 2024-04-29 12:46PM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 182 | 327 | 71.48% |
| RMBS240517C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 233 | 77.73% |
| RMBS240517C00082500 | 2024-04-29 2:11PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 117 | 83.59% |
| RMBS240517C00085000 | 2024-04-29 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 89.84% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 418 | 100.00% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 134 | 110.94% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 120.31% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 187.89% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 181.25% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 246.29% |
| RMBS240517P00030000 | 2024-02-06 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| RMBS240517P00032500 | 2024-01-16 10:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RMBS240517P00035000 | 2024-02-06 1:16PM EDT | 35.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 220.31% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 153.71% |
| RMBS240517P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 136 | 116.99% |
| RMBS240517P00042500 | 2024-04-30 3:08PM EDT | 42.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 106 | 155.86% |
| RMBS240517P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 563 | 133.69% |
| RMBS240517P00047500 | 2024-05-01 12:54PM EDT | 47.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 41 | 532 | 66.02% |
| RMBS240517P00050000 | 2024-05-06 11:28AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | -0.04 | -21.05% | 22 | 795 | 49.02% |
| RMBS240517P00052500 | 2024-05-06 3:54PM EDT | 52.50 | 0.30 | 0.15 | 0.30 | -0.16 | -34.78% | 120 | 349 | 41.80% |
| RMBS240517P00055000 | 2024-05-06 3:34PM EDT | 55.00 | 0.67 | 0.65 | 0.80 | -0.48 | -41.74% | 51 | 728 | 39.26% |
| RMBS240517P00057500 | 2024-05-06 3:34PM EDT | 57.50 | 1.87 | 1.75 | 1.90 | -0.53 | -22.08% | 19 | 746 | 38.92% |
| RMBS240517P00060000 | 2024-05-06 10:52AM EDT | 60.00 | 3.70 | 3.00 | 3.70 | -2.27 | -38.02% | 1 | 667 | 41.94% |
| RMBS240517P00062500 | 2024-05-03 3:29PM EDT | 62.50 | 6.25 | 3.60 | 7.70 | 0.00 | - | 1 | 245 | 101.51% |
| RMBS240517P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 11.70 | 6.20 | 10.00 | 0.00 | - | 2 | 38 | 113.09% |
| RMBS240517P00067500 | 2024-05-01 3:19PM EDT | 67.50 | 11.90 | 8.70 | 12.60 | 0.00 | - | 86 | 0 | 53.91% |
| RMBS240517P00070000 | 2024-05-01 3:19PM EDT | 70.00 | 14.40 | 10.70 | 15.50 | 0.00 | - | 86 | 0 | 56.06% |
| RMBS240517P00072500 | 2024-04-30 10:16AM EDT | 72.50 | 13.80 | 13.20 | 18.00 | 0.00 | - | 15 | 0 | 64.06% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 0.00% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 0.00% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.