$92.10
1.541.70%
al cierre: -
$92.10
0.000.00%
After hour: 4:25 PM EDT
Comments
Loading...
Rubrik (NYSE:RBRK) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Rubrik a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Rubrik..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid67.6
Ask71.5
volume0
Intrest0
Strike
22.5
22.5
Last Price0.37Jun 10, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest0
Last Price68.1May 27, 2025
Change
00%
Bid65.1
Ask69.1
volume0
Intrest2
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask66.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price31.9Apr 10, 2025
Change
00%
Bid60.1
Ask64.1
volume0
Intrest7
Strike
30
30
Last Price1.2Apr 04, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Last Price35.38Dec 31, 2024
Change
00%
Bid57.7
Ask61.6
volume0
Intrest9
Strike
32.5
32.5
Last Price0.23Jun 17, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest60
Last Price-
Change
-
Bid55.1
Ask59.1
volume0
Intrest0
Strike
35
35
Last Price0.25Jun 17, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest62
Last Price-
Change
-
Bid52.6
Ask56.6
volume0
Intrest0
Strike
37.5
37.5
Last Price0.27Jun 17, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest2
Last Price48.65May 20, 2025
Change
00%
Bid50.1
Ask54.1
volume0
Intrest6
Strike
40
40
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest99
Last Price29.23Feb 03, 2025
Change
00%
Bid47.7
Ask51.6
volume0
Intrest1
Strike
42.5
42.5
Last Price1.06Apr 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest115
Last Price38.9May 14, 2025
Change
00%
Bid45.2
Ask49.1
volume0
Intrest20
Strike
45
45
Last Price0.15Jun 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest442
Last Price35.53May 13, 2025
Change
00%
Bid42.7
Ask46.6
volume0
Intrest3
Strike
47.5
47.5
Last Price0.11Jun 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest221
Last Price42.74Jun 16, 2025
Change
00%
Bid40.2
Ask44
volume0
Intrest54
Strike
50
50
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest286
Last Price46.8Jun 03, 2025
Change
00%
Bid37.7
Ask41.6
volume0
Intrest942
Strike
52.5
52.5
Last Price0.09Jun 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest246
Last Price33.3Jun 10, 2025
Change
00%
Bid36.6
Ask38.2
volume0
Intrest1044
Strike
55
55
Last Price0.1Jun 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest846
Last Price34.4Jun 26, 2025
Change
4.414.67%
Bid34
Ask35.3
volume4
Intrest190
Strike
57.5
57.5
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest189
Last Price35.6Jun 09, 2025
Change
00%
Bid31.5
Ask32.7
volume0
Intrest395
Strike
60
60
Last Price0.14Jun 18, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest450
Last Price37.5Jun 05, 2025
Change
00%
Bid27.8
Ask31.7
volume0
Intrest79
Strike
62.5
62.5
Last Price0.29Jun 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest200
Last Price26.23Jun 25, 2025
Change
00%
Bid26.7
Ask28.8
volume0
Intrest1114
Strike
65
65
Last Price0.1Jun 26, 2025
Change
0.1560%
Bid-
Ask0.5
volume1
Intrest229
Last Price26Jun 25, 2025
Change
00%
Bid24.6
Ask25.9
volume0
Intrest145
Strike
67.5
67.5
Last Price0.13Jun 25, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest137
Last Price22.03Jun 26, 2025
Change
1.839.06%
Bid22
Ask22.7
volume2
Intrest200
Strike
70
70
Last Price0.13Jun 26, 2025
Change
0.0213.33%
Bid0.05
Ask0.2
volume19
Intrest1208
Last Price19.4Jun 26, 2025
Change
0.52.65%
Bid19.7
Ask20.3
volume2
Intrest342
Strike
72.5
72.5
Last Price0.24Jun 26, 2025
Change
0.0311.11%
Bid0.2
Ask0.55
volume3
Intrest201
Last Price17.99Jun 26, 2025
Change
1.7911.05%
Bid17.3
Ask17.9
volume5
Intrest516
Strike
75
75
Last Price0.35Jun 26, 2025
Change
0.122.22%
Bid0.2
Ask0.45
volume5
Intrest3236
Last Price14.8Jun 26, 2025
Change
3.328.7%
Bid15.1
Ask15.6
volume5
Intrest780
Strike
77.5
77.5
Last Price0.55Jun 26, 2025
Change
0.1521.43%
Bid0.45
Ask0.7
volume4
Intrest1007
Last Price12.8Jun 26, 2025
Change
1.048.84%
Bid12.8
Ask13.3
volume31
Intrest1031
Strike
80
80
Last Price0.8Jun 26, 2025
Change
0.1717.53%
Bid0.75
Ask0.9
volume32
Intrest1532
Last Price10.75Jun 26, 2025
Change
0.151.42%
Bid10.6
Ask11.3
volume12
Intrest352
Strike
82.5
82.5
Last Price1.22Jun 26, 2025
Change
0.319.74%
Bid1.1
Ask1.4
volume44
Intrest676
Last Price8.77Jun 26, 2025
Change
0.475.66%
Bid7.4
Ask10.2
volume30
Intrest600
Strike
85
85
Last Price1.75Jun 26, 2025
Change
0.4219.35%
Bid1.65
Ask2
volume47
Intrest6672
Last Price7.05Jun 26, 2025
Change
0.8513.71%
Bid7.1
Ask7.6
volume6
Intrest414
Strike
87.5
87.5
Last Price2.4Jun 26, 2025
Change
0.3913.98%
Bid2.35
Ask2.8
volume9
Intrest250
Last Price5.9Jun 26, 2025
Change
0.9920.16%
Bid5.6
Ask6
volume187
Intrest998
Strike
90
90
Last Price3.4Jun 26, 2025
Change
0.6516.05%
Bid3.3
Ask3.6
volume86
Intrest880
Last Price4.5Jun 26, 2025
Change
0.512.5%
Bid4.2
Ask4.6
volume78
Intrest539
Strike
92.5
92.5
Last Price4.42Jun 26, 2025
Change
0.479.61%
Bid4.4
Ask4.8
volume3
Intrest281
Last Price3.3Jun 26, 2025
Change
0.4515.79%
Bid3.1
Ask3.4
volume594
Intrest1114
Strike
95
95
Last Price5.75Jun 26, 2025
Change
1.1516.67%
Bid5.8
Ask6.4
volume2
Intrest476
Last Price2.45Jun 26, 2025
Change
0.4522.5%
Bid2.3
Ask2.55
volume49
Intrest335
Strike
97.5
97.5
Last Price8.11Jun 25, 2025
Change
00%
Bid7.3
Ask8.2
volume0
Intrest8
Last Price1.73Jun 26, 2025
Change
0.2718.49%
Bid1.6
Ask1.85
volume144
Intrest1427
Strike
100
100
Last Price11.52Jun 24, 2025
Change
00%
Bid9.2
Ask10.1
volume0
Intrest111
Last Price0.88Jun 26, 2025
Change
0.1520.55%
Bid0.8
Ask0.95
volume136
Intrest2361
Strike
105
105
Last Price13.5Jun 16, 2025
Change
00%
Bid13.1
Ask14.4
volume0
Intrest24
Last Price0.45Jun 26, 2025
Change
0.128.57%
Bid0.3
Ask0.5
volume66
Intrest507
Strike
110
110
Last Price16Jun 05, 2025
Change
00%
Bid16.3
Ask20
volume0
Intrest4
Last Price0.2Jun 26, 2025
Change
0.1100%
Bid-
Ask0.7
volume3
Intrest198
Strike
115
115
Last Price23.24Jun 26, 2025
Change
5.1118.02%
Bid21.2
Ask24.3
volume1
Intrest21
Last Price0.09Jun 26, 2025
Change
0.1155%
Bid-
Ask1
volume29
Intrest338
Strike
120
120
Last Price31.2Jun 11, 2025
Change
00%
Bid26
Ask29.6
volume0
Intrest1
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest697
Strike
125
125
Last Price29.9Jun 02, 2025
Change
00%
Bid31
Ask35
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest50
Strike
130
130
Last Price-
Change
-
Bid36
Ask39.9
volume0
Intrest0
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest59
Strike
135
135
Last Price42.14Jun 09, 2025
Change
00%
Bid41.1
Ask45
volume0
Intrest0
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest17
Strike
140
140
Last Price-
Change
-
Bid46
Ask49.9
volume0
Intrest0
Last Price0.1Jun 26, 2025
Change
0.0533.33%
Bid-
Ask0.45
volume5
Intrest41
Strike
145
145
Last Price-
Change
-
Bid51
Ask55
volume0
Intrest0