Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.505,76 +677,86 (+1,19%) CMC Crypto 200
1.283,10 +16,96 (+1,34%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240705C00004500 | 2024-06-25 10:07AM EDT | 4.50 | 2.20 | 1.85 | 2.00 | 0.00 | - | 4 | 5 | 160.94% |
| ALT240705C00005000 | 2024-06-25 1:31PM EDT | 5.00 | 2.45 | 1.30 | 1.50 | 0.00 | - | 241 | 497 | 96.88% |
| ALT240705C00006000 | 2024-06-27 2:48PM EDT | 6.00 | 0.63 | 0.60 | 0.70 | +0.08 | +14.55% | 60 | 486 | 117.97% |
| ALT240705C00006500 | 2024-06-27 2:37PM EDT | 6.50 | 0.38 | 0.35 | 0.45 | +0.04 | +11.76% | 821 | 705 | 119.53% |
| ALT240705C00007000 | 2024-06-27 3:52PM EDT | 7.00 | 0.30 | 0.25 | 0.30 | +0.13 | +76.47% | 1,987 | 273 | 133.59% |
| ALT240705C00007500 | 2024-06-27 3:17PM EDT | 7.50 | 0.15 | 0.15 | 0.25 | +0.04 | +36.36% | 122 | 107 | 146.88% |
| ALT240705C00008000 | 2024-06-27 2:23PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 65 | 671 | 158.59% |
| ALT240705C00008500 | 2024-06-27 3:17PM EDT | 8.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 129 | 159 | 161.72% |
| ALT240705C00009000 | 2024-06-27 11:47AM EDT | 9.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 602 | 182.81% |
| ALT240705C00009500 | 2024-06-27 11:31AM EDT | 9.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 33 | 202.34% |
| ALT240705C00010000 | 2024-06-27 10:31AM EDT | 10.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 4 | 506 | 205.47% |
| ALT240705C00010500 | 2024-06-27 2:12PM EDT | 10.50 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 27 | 89 | 314.84% |
| ALT240705C00011000 | 2024-06-27 1:57PM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 85 | 14 | 332.81% |
| ALT240705C00011500 | 2024-06-27 11:31AM EDT | 11.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 22 | 349.22% |
| ALT240705C00012000 | 2024-06-25 2:24PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 96 | 264.06% |
| ALT240705C00012500 | 2024-06-27 10:35AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 31 | 6 | 226.56% |
| ALT240705C00013000 | 2024-06-27 10:34AM EDT | 13.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 392.19% |
| ALT240705C00015000 | 2024-06-24 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 116 | 118 | 329.69% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240705P00004000 | 2024-06-13 12:35PM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 273.44% |
| ALT240705P00004500 | 2024-06-27 10:36AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 185 | 145.31% |
| ALT240705P00005000 | 2024-06-27 11:10AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 412 | 128.13% |
| ALT240705P00005500 | 2024-06-27 11:40AM EDT | 5.50 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 30 | 54 | 112.50% |
| ALT240705P00006000 | 2024-06-27 12:51PM EDT | 6.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 31 | 224 | 120.70% |
| ALT240705P00006500 | 2024-06-27 12:55PM EDT | 6.50 | 0.55 | 0.50 | 0.55 | +0.01 | +1.85% | 4 | 208 | 122.66% |
| ALT240705P00007000 | 2024-06-27 11:10AM EDT | 7.00 | 0.90 | 0.80 | 0.95 | +0.03 | +3.45% | 17 | 307 | 129.30% |
| ALT240705P00007500 | 2024-06-27 12:05PM EDT | 7.50 | 1.22 | 1.25 | 1.35 | +0.05 | +4.27% | 5 | 57 | 142.19% |
| ALT240705P00008000 | 2024-06-25 9:55AM EDT | 8.00 | 1.40 | 1.70 | 1.80 | 0.00 | - | 8 | 32 | 153.13% |
