La bourse ferme dans 4 h 18 min
CAC 40
7 978,53 -79,27 (-0,98 %) Euro Stoxx 50
4 992,25 -38,10 (-0,76 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0842 -0,0018 (-0,16 %) Gold future
2 346,50 -10,00 (-0,42 %) Bitcoin EUR
62 544,52 -656,59 (-1,04 %)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| RMBS240621C00050000 | 2024-05-28 1:59PM EDT | 50.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| RMBS240621C00052500 | 2024-05-24 3:47PM EDT | 52.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| RMBS240621C00055000 | 2024-05-28 12:32PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 0.00% |
| RMBS240621C00057500 | 2024-05-28 9:37AM EDT | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 1.56% |
| RMBS240621C00060000 | 2024-05-28 2:14PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 559 | 6.25% |
| RMBS240621C00062500 | 2024-05-28 2:13PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 857 | 12.50% |
| RMBS240621C00065000 | 2024-05-28 10:34AM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,265 | 12.50% |
| RMBS240621C00070000 | 2024-05-28 3:21PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621P00040000 | 2024-05-15 2:30PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| RMBS240621P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| RMBS240621P00047500 | 2024-05-24 10:41AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| RMBS240621P00050000 | 2024-05-23 2:56PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 12.50% |
| RMBS240621P00052500 | 2024-05-28 12:53PM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 6.25% |
| RMBS240621P00055000 | 2024-05-28 1:51PM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 33 | 423 | 3.13% |
| RMBS240621P00057500 | 2024-05-24 1:46PM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 0.00% |
| RMBS240621P00060000 | 2024-05-24 11:39AM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| RMBS240621P00062500 | 2024-05-21 11:24AM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RMBS240621P00070000 | 2024-05-22 10:07AM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
