Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.411,39 +263,03 (+0,42%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT250117C00003000 | 2024-05-30 2:54PM EDT | 3.00 | 4.49 | 4.80 | 6.20 | 0.00 | - | 13 | 2,277 | 185.94% |
| ALT250117C00004000 | 2024-05-28 2:40PM EDT | 4.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 1 | 22 | 102.73% |
| ALT250117C00005000 | 2024-05-31 11:17AM EDT | 5.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 2 | 1,141 | 120.80% |
| ALT250117C00006000 | 2024-05-24 1:56PM EDT | 6.00 | 3.30 | 3.00 | 5.00 | 0.00 | - | 1 | 11 | 159.38% |
| ALT250117C00007000 | 2024-05-30 1:25PM EDT | 7.00 | 2.75 | 2.60 | 3.10 | +0.05 | +1.85% | 1 | 159 | 116.41% |
| ALT250117C00008000 | 2024-05-31 12:39PM EDT | 8.00 | 2.55 | 2.55 | 2.75 | +0.10 | +4.08% | 2 | 1,292 | 121.97% |
| ALT250117C00009000 | 2024-05-29 1:07PM EDT | 9.00 | 2.12 | 2.25 | 2.50 | 0.00 | - | 2 | 95 | 121.78% |
| ALT250117C00010000 | 2024-05-31 2:47PM EDT | 10.00 | 2.17 | 2.05 | 2.25 | +0.22 | +11.28% | 9 | 3,596 | 122.17% |
| ALT250117C00011000 | 2024-05-30 11:32AM EDT | 11.00 | 1.73 | 1.85 | 2.05 | 0.00 | - | 1 | 65 | 122.36% |
| ALT250117C00013000 | 2024-05-31 3:05PM EDT | 13.00 | 1.55 | 1.55 | 1.65 | +0.05 | +3.33% | 50 | 1,577 | 121.68% |
| ALT250117C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 1.45 | 1.40 | 1.50 | +0.20 | +16.00% | 44 | 2,108 | 126.37% |
| ALT250117C00017000 | 2024-05-28 9:38AM EDT | 17.00 | 1.12 | 1.10 | 1.30 | 0.00 | - | 2 | 470 | 124.61% |
| ALT250117C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 1.00 | 0.55 | 2.10 | +0.15 | +17.65% | 64 | 7,666 | 141.31% |
| ALT250117C00022000 | 2024-05-21 2:26PM EDT | 22.00 | 1.10 | 0.75 | 1.00 | 0.00 | - | 5 | 189 | 126.66% |
| ALT250117C00025000 | 2024-05-17 11:21AM EDT | 25.00 | 0.98 | 0.65 | 0.80 | 0.00 | - | 5 | 749 | 126.86% |
| ALT250117C00027000 | 2024-05-31 3:39PM EDT | 27.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 5 | 92 | 127.34% |
| ALT250117C00030000 | 2024-05-31 12:11PM EDT | 30.00 | 0.55 | 0.45 | 0.65 | -0.15 | -21.43% | 15 | 1,756 | 127.44% |
| ALT250117C00032000 | 2024-05-29 3:43PM EDT | 32.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 1 | 231 | 124.61% |
| ALT250117C00035000 | 2024-05-23 3:39PM EDT | 35.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 32 | 673 | 127.73% |
| ALT250117C00040000 | 2024-05-28 12:40PM EDT | 40.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 2,194 | 127.05% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT250117P00003000 | 2024-05-20 2:49PM EDT | 3.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 271 | 113.67% |
| ALT250117P00004000 | 2024-05-20 10:37AM EDT | 4.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 56 | 113.87% |
| ALT250117P00005000 | 2024-05-31 2:54PM EDT | 5.00 | 1.10 | 1.05 | 1.20 | -0.06 | -5.17% | 11 | 545 | 113.57% |
| ALT250117P00006000 | 2024-05-09 9:45AM EDT | 6.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 1 | 16 | 111.33% |
| ALT250117P00007000 | 2024-05-14 12:27PM EDT | 7.00 | 2.17 | 2.15 | 2.35 | 0.00 | - | 1 | 6 | 112.11% |
| ALT250117P00008000 | 2024-05-22 10:41AM EDT | 8.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | 1 | 307 | 112.31% |
| ALT250117P00010000 | 2024-05-17 10:10AM EDT | 10.00 | 4.10 | 3.10 | 4.50 | 0.00 | - | 5 | 740 | 86.82% |
| ALT250117P00013000 | 2024-05-14 11:30AM EDT | 13.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 10 | 604 | 111.52% |
| ALT250117P00015000 | 2024-05-31 11:15AM EDT | 15.00 | 8.75 | 8.40 | 8.70 | +0.40 | +4.79% | 2 | 40 | 109.47% |
| ALT250117P00017000 | 2024-05-15 3:05PM EDT | 17.00 | 9.60 | 8.20 | 10.40 | 0.00 | - | 1 | 21 | 111.48% |
| ALT250117P00020000 | 2024-04-30 1:24PM EDT | 20.00 | 13.80 | 12.10 | 13.60 | 0.00 | - | 1 | 123 | 92.19% |
| ALT250117P00022000 | 2024-05-24 3:59PM EDT | 22.00 | 15.87 | 13.30 | 15.90 | 0.00 | - | 10 | 584 | 75.78% |
| ALT250117P00025000 | 2024-02-09 12:09PM EDT | 25.00 | 15.93 | 15.40 | 16.20 | 0.00 | - | 2 | 7 | 0.00% |
| ALT250117P00027000 | 2024-01-31 1:24PM EDT | 27.00 | 18.60 | 16.60 | 16.90 | 0.00 | - | 1 | 13 | 0.00% |
| ALT250117P00030000 | 2024-04-30 11:13AM EDT | 30.00 | 23.50 | 22.90 | 23.30 | 0.00 | - | 4 | 1 | 131.15% |
| ALT250117P00032000 | 2024-04-26 12:32PM EDT | 32.00 | 24.80 | 24.60 | 25.10 | 0.00 | - | 1 | 0 | 118.46% |
| ALT250117P00035000 | 2024-04-24 2:15PM EDT | 35.00 | 27.90 | 27.30 | 29.80 | 0.00 | - | 1 | 0 | 163.48% |
| ALT250117P00040000 | 2024-05-28 2:30PM EDT | 40.00 | 33.15 | 30.80 | 34.60 | 0.00 | - | 4 | 5 | 116.80% |
