Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM250117C00001000 | 2024-06-12 9:38AM EDT | 1.00 | 4.40 | 3.80 | 5.00 | 0.00 | - | 12 | 0 | 286.72% |
| RUM250117C00002000 | 2024-06-20 9:57AM EDT | 2.00 | 3.40 | 2.90 | 4.00 | 0.00 | - | 1 | 0 | 167.58% |
| RUM250117C00003000 | 2024-06-25 1:58PM EDT | 3.00 | 2.41 | 2.45 | 2.85 | 0.00 | - | 8 | 3,218 | 63.67% |
| RUM250117C00004000 | 2024-06-20 3:55PM EDT | 4.00 | 1.70 | 1.65 | 1.95 | 0.00 | - | 4 | 842 | 55.66% |
| RUM250117C00005000 | 2024-06-24 1:12PM EDT | 5.00 | 1.25 | 1.20 | 1.50 | 0.00 | - | 2 | 3,150 | 66.89% |
| RUM250117C00006000 | 2024-06-24 11:21AM EDT | 6.00 | 0.96 | 1.00 | 1.30 | 0.00 | - | 50 | 105 | 79.69% |
| RUM250117C00007000 | 2024-06-25 9:41AM EDT | 7.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 25 | 59 | 71.39% |
| RUM250117C00008000 | 2024-06-25 1:24PM EDT | 8.00 | 0.55 | 0.50 | 0.65 | +0.02 | +3.77% | 1 | 4,263 | 75.00% |
| RUM250117C00009000 | 2024-06-26 11:29AM EDT | 9.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 6 | 64 | 75.00% |
| RUM250117C00010000 | 2024-06-24 3:01PM EDT | 10.00 | 0.33 | 0.35 | 0.40 | 0.00 | - | 9 | 3,138 | 79.69% |
| RUM250117C00011000 | 2024-06-21 12:48PM EDT | 11.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 46 | 71 | 78.52% |
| RUM250117C00012000 | 2024-06-26 1:16PM EDT | 12.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 3 | 1,722 | 82.23% |
| RUM250117C00013000 | 2024-06-18 1:42PM EDT | 13.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 73.83% |
| RUM250117C00015000 | 2024-06-26 1:46PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 5,364 | 85.55% |
| RUM250117C00017000 | 2024-06-24 2:04PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 3,506 | 89.45% |
| RUM250117C00020000 | 2024-06-25 2:44PM EDT | 20.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 6,053 | 105.27% |
| RUM250117C00022000 | 2024-05-08 3:29PM EDT | 22.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 7 | 226 | 99.22% |
| RUM250117C00025000 | 2024-06-12 3:26PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 850 | 120.70% |
| RUM250117C00027000 | 2024-05-15 9:45AM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 782 | 143.36% |
| RUM250117C00030000 | 2024-06-13 9:35AM EDT | 30.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1,736 | 119.53% |
| RUM250117C00032000 | 2024-06-25 3:28PM EDT | 32.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 774 | 117.97% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM250117P00002000 | 2024-04-08 9:30AM EDT | 2.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUM250117P00003000 | 2024-05-10 12:43PM EDT | 3.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 13 | 624 | 78.13% |
| RUM250117P00004000 | 2024-06-21 3:29PM EDT | 4.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 3 | 3,122 | 92.09% |
| RUM250117P00005000 | 2024-06-20 3:12PM EDT | 5.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 20 | 1,907 | 96.19% |
| RUM250117P00006000 | 2024-06-11 9:32AM EDT | 6.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 11 | 97.17% |
| RUM250117P00007000 | 2024-05-28 3:11PM EDT | 7.00 | 2.10 | 2.55 | 2.70 | 0.00 | - | 1 | 8 | 99.12% |
| RUM250117P00008000 | 2024-06-20 10:45AM EDT | 8.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 5 | 280 | 98.83% |
| RUM250117P00009000 | 2024-06-14 3:42PM EDT | 9.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | - | 11 | 100.29% |
| RUM250117P00010000 | 2024-06-03 2:12PM EDT | 10.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 83 | 102.73% |
| RUM250117P00012000 | 2024-05-06 10:13AM EDT | 12.00 | 6.55 | 6.10 | 6.80 | 0.00 | - | 1 | 312 | 91.80% |
| RUM250117P00015000 | 2024-04-09 2:55PM EDT | 15.00 | 9.30 | 8.40 | 9.50 | 0.00 | - | - | 19 | 71.48% |
| RUM250117P00017000 | 2024-05-14 10:41AM EDT | 17.00 | 10.60 | 11.10 | 12.00 | 0.00 | - | 1 | 21 | 87.30% |
| RUM250117P00022000 | 2024-06-17 11:11AM EDT | 22.00 | 16.72 | 16.10 | 17.10 | 0.00 | - | 1 | 53 | 108.59% |
| RUM250117P00025000 | 2023-01-18 12:37PM EDT | 25.00 | 17.60 | 17.30 | 18.70 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.