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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 29.23 | 23.60 | 28.40 | 0.00 | - | - | 20 | 142.19% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 21.20 | 25.30 | 0.00 | - | - | 10 | 93.36% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 14.00 | 18.40 | 0.00 | - | - | 8 | 95.12% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 8.80 | 13.10 | 0.00 | - | 10 | 13 | 56.64% |
| RMBS240621C00050000 | 2024-05-23 3:37PM EDT | 50.00 | 6.10 | 6.20 | 6.50 | 0.00 | - | 5 | 25 | 50.15% |
| RMBS240621C00052500 | 2024-05-24 3:47PM EDT | 52.50 | 4.43 | 4.20 | 4.70 | -2.79 | -38.64% | 5 | 14 | 49.90% |
| RMBS240621C00055000 | 2024-05-24 12:05PM EDT | 55.00 | 2.86 | 2.60 | 2.85 | +0.36 | +14.40% | 1 | 84 | 43.02% |
| RMBS240621C00057500 | 2024-05-24 2:55PM EDT | 57.50 | 1.60 | 1.45 | 1.65 | +0.13 | +8.84% | 3 | 259 | 41.41% |
| RMBS240621C00060000 | 2024-05-24 1:35PM EDT | 60.00 | 0.90 | 0.70 | 0.85 | +0.06 | +7.14% | 3 | 554 | 40.04% |
| RMBS240621C00062500 | 2024-05-24 10:31AM EDT | 62.50 | 0.39 | 0.30 | 0.50 | -0.06 | -13.33% | 3 | 853 | 42.19% |
| RMBS240621C00065000 | 2024-05-24 3:47PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 8 | 1,270 | 42.43% |
| RMBS240621C00070000 | 2024-05-24 12:57PM EDT | 70.00 | 0.08 | 0.05 | 0.35 | -0.12 | -60.00% | 3 | 400 | 54.20% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 42 | 81.15% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 88.96% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621P00040000 | 2024-05-15 2:30PM EDT | 40.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 67.77% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 76.66% |
| RMBS240621P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 4 | 48 | 53.81% |
| RMBS240621P00047500 | 2024-05-24 10:41AM EDT | 47.50 | 0.20 | 0.15 | 0.30 | +0.01 | +5.26% | 2 | 16 | 47.36% |
| RMBS240621P00050000 | 2024-05-23 2:56PM EDT | 50.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 180 | 41.99% |
| RMBS240621P00052500 | 2024-05-24 10:41AM EDT | 52.50 | 0.91 | 0.85 | 1.00 | -0.24 | -20.87% | 2 | 377 | 39.80% |
| RMBS240621P00055000 | 2024-05-24 3:48PM EDT | 55.00 | 1.75 | 1.70 | 1.90 | -0.39 | -18.22% | 19 | 415 | 38.65% |
| RMBS240621P00057500 | 2024-05-24 1:46PM EDT | 57.50 | 3.10 | 3.00 | 3.30 | -0.25 | -7.46% | 3 | 199 | 38.75% |
| RMBS240621P00060000 | 2024-05-24 11:39AM EDT | 60.00 | 4.80 | 4.80 | 5.10 | +1.50 | +45.45% | 1 | 103 | 38.97% |
| RMBS240621P00062500 | 2024-05-21 11:24AM EDT | 62.50 | 4.60 | 6.70 | 7.20 | 0.00 | - | 2 | 10 | 39.31% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 7.20 | 11.30 | 0.00 | - | 1 | 3 | 86.52% |
| RMBS240621P00070000 | 2024-05-22 10:07AM EDT | 70.00 | 11.00 | 12.20 | 16.10 | 0.00 | - | - | 0 | 101.93% |
© 2024 Yahoo. Todos los derechos reservados.