$76.07
3.044.16%
In chiusura: -
$76.00
-0.07-0.09%
After hour: 5:33 PM EDT
Comments
Loading...
Rubrik (NYSE:RBRK) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Rubrik a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Rubrik..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid10.9
Ask14.8
volume0
Intrest0
Strike
60
60
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest13
Last Price-
Change
-
Bid9.9
Ask13.8
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask12.8
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price12.2Nov 03, 2025
Change
-0%
Bid7.9
Ask11
volume0
Intrest2
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price11.2Nov 03, 2025
Change
-0%
Bid7.6
Ask10
volume0
Intrest2
Strike
64
64
Last Price0.2Nov 03, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest2
Last Price11.7Oct 22, 2025
Change
-0%
Bid6.6
Ask9
volume0
Intrest10
Strike
65
65
Last Price0.13Nov 06, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest80
Last Price8.04Oct 31, 2025
Change
-0%
Bid4.9
Ask7.6
volume0
Intrest2
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid4.6
Ask6.5
volume0
Intrest0
Strike
67
67
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest29
Last Price-
Change
-
Bid3.6
Ask5.5
volume0
Intrest0
Strike
68
68
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest42
Last Price3.8Oct 30, 2025
Change
-0%
Bid2.6
Ask4.7
volume0
Intrest2
Strike
69
69
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest92
Last Price3Nov 07, 2025
Change
-0%
Bid2.45
Ask5
volume0
Intrest20
Strike
70
70
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest219
Last Price0.92Nov 07, 2025
Change
-0%
Bid1.45
Ask2.65
volume0
Intrest23
Strike
71
71
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest57
Last Price1.05Nov 07, 2025
Change
-0%
Bid0.25
Ask2.15
volume0
Intrest153
Strike
72
72
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest238
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest38
Strike
73
73
Last Price0.3Nov 07, 2025
Change
-0%
Bid0.1
Ask0.45
volume0
Intrest173
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest132
Strike
74
74
Last Price1.15Nov 07, 2025
Change
-0%
Bid0.6
Ask1.6
volume0
Intrest127
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest557
Strike
75
75
Last Price2.72Nov 07, 2025
Change
-0%
Bid1.65
Ask2.85
volume0
Intrest433
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest258
Strike
76
76
Last Price3.43Nov 07, 2025
Change
-0%
Bid1.85
Ask4.5
volume0
Intrest31
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest85
Strike
77
77
Last Price5.2Nov 05, 2025
Change
-0%
Bid3.4
Ask5.4
volume0
Intrest32
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest41
Strike
77.5
77.5
Last Price3.8Oct 31, 2025
Change
-0%
Bid4
Ask5.9
volume0
Intrest6
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest125
Strike
78
78
Last Price5.8Nov 06, 2025
Change
-0%
Bid4.3
Ask6.5
volume0
Intrest0
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest41
Strike
78.5
78.5
Last Price7.48Nov 06, 2025
Change
-0%
Bid5
Ask6.9
volume0
Intrest69
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest114
Strike
79
79
Last Price7Nov 05, 2025
Change
-0%
Bid5.5
Ask7.4
volume0
Intrest0
Last Price0.5Nov 03, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest10
Strike
79.5
79.5
Last Price4.6Oct 20, 2025
Change
-0%
Bid5.8
Ask7.9
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1700
Strike
80
80
Last Price7.85Nov 05, 2025
Change
-0%
Bid6.3
Ask8.4
volume0
Intrest0
Last Price0.5Nov 03, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest116
Strike
80.5
80.5
Last Price8.15Nov 06, 2025
Change
-0%
Bid6.8
Ask8.9
volume0
Intrest0
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest40
Strike
81
81
Last Price5.8Oct 20, 2025
Change
-0%
Bid7.3
Ask9.4
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest84
Strike
81.5
81.5
Last Price-
Change
-
Bid7.5
Ask10
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest70
Strike
82
82
Last Price6.3Oct 24, 2025
Change
-0%
Bid8.2
Ask10.4
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest124
Strike
82.5
82.5
Last Price10.79Nov 06, 2025
Change
-0%
Bid8.7
Ask10.9
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest117
Strike
83
83
Last Price10.2Nov 04, 2025
Change
-0%
Bid9.2
Ask11.4
volume0
Intrest0
Last Price0.15Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Strike
84
84
Last Price6.7Oct 24, 2025
Change
-0%
Bid10.2
Ask12.4
volume0
Intrest6
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest161
Strike
85
85
Last Price12.68Nov 05, 2025
Change
-0%
Bid11.2
Ask13.4
volume0
Intrest0
Last Price0.3Nov 03, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest9
Strike
86
86
Last Price-
Change
-
Bid11.2
Ask15.1
volume0
Intrest0
Last Price0.75Nov 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest26
Strike
87
87
Last Price-
Change
-
Bid12.2
Ask16.1
volume0
Intrest0
Last Price0.23Nov 04, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest66
Strike
88
88
Last Price-
Change
-
Bid13.2
Ask17.1
volume0
Intrest0
Last Price1.35Oct 21, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest14
Strike
89
89
Last Price-
Change
-
Bid14.2
Ask18.2
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest124
Strike
90
90
Last Price11.12Oct 16, 2025
Change
-0%
Bid15.2
Ask19.2
volume0
Intrest0
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest207
Strike
91
91
Last Price-
Change
-
Bid16.2
Ask20.2
volume0
Intrest0
Last Price0.75Oct 30, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest6
Strike
92
92
Last Price-
Change
-
Bid17.2
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid18.8
Ask22
volume0
Intrest0
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid19.8
Ask23
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest16
Strike
95
95
Last Price-
Change
-
Bid20.8
Ask23.4
volume0
Intrest0
Last Price0.13Oct 31, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest59
Strike
100
100
Last Price29.2Nov 07, 2025
Change
-0%
Bid26.5
Ask28.5
volume0
Intrest9
Last Price0.27Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Strike
105
105
Last Price-
Change
-
Bid30.8
Ask33.5
volume0
Intrest0