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
62.384,79 +3,93 (+0,01%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240607C00005000 | 2024-05-28 3:13PM EDT | 5.00 | 2.00 | 2.30 | 3.20 | 0.00 | - | 1 | 4 | 310.94% |
| ALT240607C00005500 | 2024-05-30 9:59AM EDT | 5.50 | 1.60 | 1.80 | 3.90 | 0.00 | - | 1 | 4 | 472.66% |
| ALT240607C00006000 | 2024-05-29 10:56AM EDT | 6.00 | 1.15 | 0.75 | 2.30 | 0.00 | - | 874 | 180 | 93.75% |
| ALT240607C00006500 | 2024-05-31 9:31AM EDT | 6.50 | 0.80 | 0.70 | 1.50 | +0.15 | +23.08% | 2 | 103 | 107.03% |
| ALT240607C00007000 | 2024-05-31 3:49PM EDT | 7.00 | 0.60 | 0.70 | 0.75 | +0.10 | +20.00% | 917 | 1,009 | 105.47% |
| ALT240607C00007500 | 2024-05-31 3:47PM EDT | 7.50 | 0.44 | 0.40 | 1.50 | +0.14 | +46.67% | 360 | 288 | 228.91% |
| ALT240607C00008000 | 2024-05-31 3:59PM EDT | 8.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 416 | 584 | 112.50% |
| ALT240607C00008500 | 2024-05-31 1:24PM EDT | 8.50 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 17 | 302 | 119.92% |
| ALT240607C00009000 | 2024-05-31 3:20PM EDT | 9.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 24 | 245 | 131.25% |
| ALT240607C00009500 | 2024-05-31 3:15PM EDT | 9.50 | 0.10 | 0.05 | 1.65 | 0.00 | - | 82 | 122 | 358.20% |
| ALT240607C00010000 | 2024-05-31 3:00PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 87 | 825 | 153.13% |
| ALT240607C00010500 | 2024-05-31 2:16PM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 222 | 156.25% |
| ALT240607C00011000 | 2024-05-30 1:11PM EDT | 11.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 79 | 171.88% |
| ALT240607C00011500 | 2024-05-28 10:09AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 187.50% |
| ALT240607C00012000 | 2024-05-24 12:45PM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 201.56% |
| ALT240607C00012500 | 2024-05-22 2:44PM EDT | 12.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 14 | 164 | 214.06% |
| ALT240607C00013000 | 2024-05-21 10:47AM EDT | 13.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 10 | 147 | 569.92% |
| ALT240607C00013500 | 2024-05-21 11:24AM EDT | 13.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 40 | 586.72% |
| ALT240607C00014000 | 2024-05-20 10:54AM EDT | 14.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 21 | 564.06% |
| ALT240607C00015000 | 2024-05-28 9:41AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 56 | 632.42% |
| ALT240607C00017000 | 2024-05-24 1:06PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 307.81% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240607P00004500 | 2024-05-28 10:30AM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 31 | 239.06% |
| ALT240607P00005000 | 2024-05-30 10:21AM EDT | 5.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 65 | 101 | 634.38% |
| ALT240607P00005500 | 2024-05-31 3:34PM EDT | 5.50 | 0.06 | 0.05 | 0.30 | +0.01 | +20.00% | 55 | 62 | 229.69% |
| ALT240607P00006000 | 2024-05-31 1:44PM EDT | 6.00 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 30 | 314 | 123.44% |
| ALT240607P00006500 | 2024-05-31 3:59PM EDT | 6.50 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 60 | 550 | 129.69% |
| ALT240607P00007000 | 2024-05-31 3:39PM EDT | 7.00 | 0.29 | 0.10 | 0.25 | -0.19 | -39.58% | 223 | 490 | 93.75% |
| ALT240607P00007500 | 2024-05-31 3:47PM EDT | 7.50 | 0.55 | 0.40 | 0.55 | -0.18 | -24.66% | 131 | 96 | 116.02% |
| ALT240607P00008000 | 2024-05-31 10:35AM EDT | 8.00 | 0.85 | 0.05 | 0.85 | -0.10 | -10.53% | 58 | 61 | 133.59% |
| ALT240607P00008500 | 2024-05-31 3:21PM EDT | 8.50 | 1.30 | 0.60 | 1.25 | +0.27 | +26.21% | 10 | 2 | 144.53% |
| ALT240607P00009000 | 2024-05-24 1:17PM EDT | 9.00 | 1.88 | 1.00 | 1.70 | 0.00 | - | 30 | 30 | 159.38% |
| ALT240607P00009500 | 2024-05-24 3:19PM EDT | 9.50 | 2.30 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 167.97% |
| ALT240607P00010000 | 2024-05-06 11:15AM EDT | 10.00 | 3.55 | 0.80 | 2.80 | 0.00 | - | - | 1 | 240.63% |
