Deutsche Märkte öffnen in 2 Stunden 16 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.427,91 +567,21 (+0,96%) CMC Crypto 200
1.329,23 +52,25 (+4,09%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Alpine Immune Sciences, Inc. (ALPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517C00010000 | 2024-04-15 2:37PM EDT | 10.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALPN240517C00012500 | 2024-02-07 11:54AM EDT | 12.50 | 14.97 | 21.80 | 26.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALPN240517C00015000 | 2024-04-10 3:46PM EDT | 15.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALPN240517C00017500 | 2024-03-20 1:47PM EDT | 17.50 | 22.80 | 45.80 | 49.50 | 0.00 | - | 5 | 5 | 441.80% |
| ALPN240517C00020000 | 2024-04-12 12:58PM EDT | 20.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00022500 | 2024-01-26 3:35PM EDT | 22.50 | 5.98 | 11.50 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00025000 | 2024-04-25 12:36PM EDT | 25.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALPN240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00040000 | 2024-05-03 9:35AM EDT | 40.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ALPN240517C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALPN240517C00060000 | 2024-04-23 10:07AM EDT | 60.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALPN240517C00065000 | 2024-05-03 3:22PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ALPN240517C00070000 | 2024-04-22 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALPN240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALPN240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517P00015000 | 2024-02-06 11:32AM EDT | 15.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 416.41% |
| ALPN240517P00017500 | 2024-04-10 2:36PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALPN240517P00022500 | 2024-03-22 2:08PM EDT | 22.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 226.56% |
| ALPN240517P00025000 | 2024-04-11 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALPN240517P00035000 | 2024-04-19 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALPN240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALPN240517P00060000 | 2024-05-03 3:17PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALPN240517P00065000 | 2024-05-03 2:25PM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALPN240517P00070000 | 2024-04-11 10:05AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
