Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.272,80 +374,39 (+0,59%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719C00030000 | 2024-05-17 10:16AM EDT | 30.00 | 9.00 | 6.70 | 8.80 | 0.00 | - | 2 | 1 | 86.82% |
| RPD240719C00035000 | 2024-06-20 12:53PM EDT | 35.00 | 2.85 | 3.70 | 4.10 | 0.00 | - | 2 | 32 | 54.44% |
| RPD240719C00040000 | 2024-06-21 2:45PM EDT | 40.00 | 1.20 | 1.05 | 1.30 | +0.50 | +71.43% | 94 | 2,121 | 48.88% |
| RPD240719C00045000 | 2024-06-18 1:19PM EDT | 45.00 | 0.21 | 0.30 | 0.55 | 0.00 | - | 7 | 2,875 | 54.35% |
| RPD240719C00050000 | 2024-06-06 10:02AM EDT | 50.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 303 | 80.47% |
| RPD240719C00055000 | 2024-05-16 3:51PM EDT | 55.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 173 | 103.71% |
| RPD240719C00060000 | 2024-04-24 9:43AM EDT | 60.00 | 2.30 | 0.00 | 0.35 | 0.00 | - | 7 | 113 | 91.41% |
| RPD240719C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 137.01% |
| RPD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 1 | 182 | 166.50% |
| RPD240719C00075000 | 2024-03-21 3:07PM EDT | 75.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 143.16% |
| RPD240719C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 153.13% |
| RPD240719C00085000 | 2024-06-21 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 1 | 4 | 110.94% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719P00020000 | 2023-12-29 10:33AM EDT | 20.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 4 | 44 | 121.88% |
| RPD240719P00022500 | 2024-01-29 2:33PM EDT | 22.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 32 | 42 | 183.20% |
| RPD240719P00025000 | 2024-01-29 3:20PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 24 | 154.98% |
| RPD240719P00030000 | 2024-06-20 1:55PM EDT | 30.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 1 | 190 | 87.70% |
| RPD240719P00035000 | 2024-06-21 12:01PM EDT | 35.00 | 0.60 | 0.50 | 0.75 | -0.33 | -35.48% | 22 | 1,664 | 47.61% |
| RPD240719P00040000 | 2024-06-21 12:43PM EDT | 40.00 | 2.70 | 2.80 | 3.20 | -1.61 | -37.35% | 2 | 1,338 | 49.37% |
| RPD240719P00045000 | 2024-05-23 3:44PM EDT | 45.00 | 7.20 | 6.80 | 9.30 | 0.00 | - | 1 | 561 | 79.10% |
| RPD240719P00050000 | 2024-06-18 12:40PM EDT | 50.00 | 13.50 | 9.80 | 14.10 | 0.00 | - | 3 | 256 | 51.76% |
| RPD240719P00055000 | 2024-05-08 2:56PM EDT | 55.00 | 20.50 | 15.90 | 19.60 | 0.00 | - | 220 | 7 | 113.97% |
| RPD240719P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 25.50 | 20.50 | 24.60 | 0.00 | - | 220 | 0 | 122.27% |
| RPD240719P00065000 | 2024-06-11 3:20PM EDT | 65.00 | 27.07 | 24.70 | 29.10 | 0.00 | - | 1 | 1 | 76.56% |
| RPD240719P00070000 | 2023-10-11 1:40PM EDT | 70.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| RPD240719P00075000 | 2024-05-22 11:56AM EDT | 75.00 | 36.00 | 34.70 | 39.10 | 0.00 | - | - | 1 | 93.75% |
| RPD240719P00080000 | 2024-05-16 11:31AM EDT | 80.00 | 41.40 | 41.20 | 45.60 | 0.00 | - | - | 0 | 210.84% |
| RPD240719P00085000 | 2024-05-14 10:37AM EDT | 85.00 | 47.17 | 45.50 | 49.70 | 0.00 | - | - | 0 | 185.16% |
© 2024 Yahoo. Todos os direitos reservados.