Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
18.135,61 +133,59 (+0,74%) Euro Stoxx 50
4.891,10 +51,96 (+1,07%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.333,90 -15,20 (-0,65%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.933,23 +36,04 (+0,06%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240621C00001000 | 2024-01-23 11:56AM EDT | 1.00 | 9.30 | 6.40 | 8.70 | 0.00 | - | 1 | 25 | 0.00% |
| ALT240621C00002000 | 2024-06-14 11:34AM EDT | 2.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALT240621C00003000 | 2024-05-29 11:07AM EDT | 3.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALT240621C00004000 | 2024-06-13 1:57PM EDT | 4.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALT240621C00004500 | 2024-05-31 9:30AM EDT | 4.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALT240621C00005000 | 2024-06-14 2:30PM EDT | 5.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ALT240621C00005500 | 2024-06-14 10:47AM EDT | 5.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALT240621C00006000 | 2024-06-14 12:31PM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ALT240621C00006500 | 2024-06-14 3:43PM EDT | 6.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| ALT240621C00007000 | 2024-06-14 3:56PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| ALT240621C00007500 | 2024-06-14 3:52PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 50.00% |
| ALT240621C00008000 | 2024-06-14 3:30PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ALT240621C00008500 | 2024-06-14 1:27PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ALT240621C00009000 | 2024-06-14 11:26AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ALT240621C00009500 | 2024-06-13 1:41PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALT240621C00010000 | 2024-06-12 3:32PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| ALT240621C00010500 | 2024-06-10 3:47PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| ALT240621C00011000 | 2024-06-13 2:41PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ALT240621C00012000 | 2024-06-13 1:06PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALT240621C00012500 | 2024-06-06 9:46AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALT240621C00013000 | 2024-06-06 9:46AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ALT240621C00013500 | 2024-06-10 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ALT240621C00014000 | 2024-06-12 11:42AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALT240621C00015000 | 2024-06-10 12:55PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| ALT240621C00016000 | 2024-06-06 12:55PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALT240621C00017000 | 2024-06-05 10:19AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALT240621C00018000 | 2024-05-23 10:07AM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALT240621C00019000 | 2024-06-03 10:49AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ALT240621C00020000 | 2024-06-04 10:27AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ALT240621C00021000 | 2024-06-03 9:37AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALT240621C00022000 | 2024-06-03 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ALT240621C00023000 | 2024-06-11 12:49PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALT240621C00024000 | 2024-06-03 1:07PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ALT240621C00025000 | 2024-06-03 10:10AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ALT240621C00026000 | 2024-05-24 2:14PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ALT240621C00027000 | 2024-05-22 9:49AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALT240621C00028000 | 2024-05-24 2:14PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ALT240621C00029000 | 2024-05-24 2:14PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240621P00001000 | 2023-10-30 10:35AM EDT | 1.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ALT240621P00002000 | 2024-02-16 11:08AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 1,046.88% |
| ALT240621P00003000 | 2024-05-22 1:21PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALT240621P00003500 | 2024-05-31 1:24PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ALT240621P00004000 | 2024-06-05 11:50AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALT240621P00004500 | 2024-06-14 1:09PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALT240621P00005000 | 2024-06-14 12:01PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| ALT240621P00005500 | 2024-06-13 11:47AM EDT | 5.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALT240621P00006000 | 2024-06-14 3:48PM EDT | 6.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| ALT240621P00006500 | 2024-06-14 3:57PM EDT | 6.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| ALT240621P00007000 | 2024-06-14 2:30PM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| ALT240621P00007500 | 2024-06-14 3:57PM EDT | 7.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| ALT240621P00008000 | 2024-06-14 11:22AM EDT | 8.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALT240621P00008500 | 2024-06-14 11:22AM EDT | 8.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALT240621P00009000 | 2024-06-14 2:30PM EDT | 9.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALT240621P00010000 | 2024-06-14 10:48AM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALT240621P00011000 | 2024-06-14 2:30PM EDT | 11.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALT240621P00012000 | 2024-06-13 10:35AM EDT | 12.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ALT240621P00013000 | 2024-06-10 2:46PM EDT | 13.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALT240621P00014000 | 2024-05-31 3:54PM EDT | 14.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALT240621P00015000 | 2024-06-07 10:47AM EDT | 15.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALT240621P00016000 | 2024-03-18 3:55PM EDT | 16.00 | 7.60 | 9.00 | 9.20 | 0.00 | - | 1 | 9 | 0.00% |
| ALT240621P00017000 | 2024-03-13 12:13PM EDT | 17.00 | 7.30 | 9.10 | 11.20 | 0.00 | - | - | 12 | 653.13% |
| ALT240621P00020000 | 2024-01-19 10:31AM EDT | 20.00 | 10.90 | 11.70 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
