Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.560,85 +3.662,60 (+6,67%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510C00006000 | 2024-05-03 10:17AM EDT | 6.00 | 1.63 | 1.30 | 1.85 | +0.28 | +20.74% | 30 | 477 | 206.25% |
| ALT240510C00007000 | 2024-05-03 1:43PM EDT | 7.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 36 | 192 | 129.69% |
| ALT240510C00007500 | 2024-05-03 1:27PM EDT | 7.50 | 0.39 | 0.40 | 0.55 | -0.01 | -2.50% | 7 | 212 | 139.45% |
| ALT240510C00008000 | 2024-05-03 3:53PM EDT | 8.00 | 0.29 | 0.25 | 0.35 | -0.01 | -3.33% | 103 | 216 | 138.67% |
| ALT240510C00008500 | 2024-05-03 3:34PM EDT | 8.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 78 | 549 | 143.75% |
| ALT240510C00009000 | 2024-05-03 3:47PM EDT | 9.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 17 | 125 | 145.31% |
| ALT240510C00009500 | 2024-05-03 2:55PM EDT | 9.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 15 | 254 | 157.81% |
| ALT240510C00010000 | 2024-05-03 3:04PM EDT | 10.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 108 | 865 | 178.13% |
| ALT240510C00010500 | 2024-05-03 11:30AM EDT | 10.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 505 | 182.81% |
| ALT240510C00011000 | 2024-05-02 11:33AM EDT | 11.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 6 | 115 | 295.31% |
| ALT240510C00011500 | 2024-05-01 2:36PM EDT | 11.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 25 | 521.09% |
| ALT240510C00012000 | 2024-05-01 2:17PM EDT | 12.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 215 | 541.02% |
| ALT240510C00012500 | 2024-04-23 12:03PM EDT | 12.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 25 | 38 | 559.77% |
| ALT240510C00013000 | 2024-04-15 12:14PM EDT | 13.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | - | 10 | 583.98% |
| ALT240510C00013500 | 2024-04-23 3:57PM EDT | 13.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 15 | 594.14% |
| ALT240510C00014000 | 2024-04-23 3:56PM EDT | 14.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 513.67% |
| ALT240510C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 21 | 30 | 541.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510P00005500 | 2024-04-18 9:30AM EDT | 5.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 268.75% |
| ALT240510P00006000 | 2024-05-03 3:23PM EDT | 6.00 | 0.14 | 0.05 | 0.65 | +0.04 | +40.00% | 51 | 32 | 232.03% |
| ALT240510P00006500 | 2024-05-03 3:29PM EDT | 6.50 | 0.24 | 0.15 | 0.30 | -0.01 | -4.00% | 15 | 114 | 139.84% |
| ALT240510P00007000 | 2024-05-03 1:31PM EDT | 7.00 | 0.46 | 0.35 | 0.50 | +0.06 | +15.00% | 21 | 398 | 142.58% |
| ALT240510P00007500 | 2024-05-03 3:10PM EDT | 7.50 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 5 | 43 | 133.20% |
| ALT240510P00008000 | 2024-05-03 9:45AM EDT | 8.00 | 0.89 | 0.95 | 1.80 | -0.36 | -28.80% | 3 | 90 | 234.38% |
| ALT240510P00008500 | 2024-05-02 9:30AM EDT | 8.50 | 1.50 | 1.35 | 1.55 | 0.00 | - | 1 | 5 | 158.59% |
| ALT240510P00009000 | 2024-04-02 12:36PM EDT | 9.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | - | 0 | 203.13% |
| ALT240510P00009500 | 2024-04-29 1:11PM EDT | 9.50 | 3.23 | 2.25 | 2.85 | 0.00 | - | 3 | 4 | 244.53% |
| ALT240510P00010000 | 2024-04-08 10:44AM EDT | 10.00 | 2.10 | 2.45 | 4.30 | 0.00 | - | - | 1 | 360.94% |
| ALT240510P00011000 | 2024-04-01 2:09PM EDT | 11.00 | 2.14 | 3.00 | 5.80 | 0.00 | - | - | 0 | 414.06% |
