Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
39.551,86 +210,32 (+0,53%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.496,46 +656,14 (+1,15%) CMC Crypto 200
1.283,61 +17,47 (+1,38%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240920C00003000 | 2024-06-24 2:22PM EDT | 3.00 | 4.48 | 3.30 | 5.30 | 0.00 | - | 25 | 125 | 274.61% |
| ALT240920C00004000 | 2024-06-26 2:04PM EDT | 4.00 | 2.78 | 2.65 | 2.80 | -0.02 | -0.71% | 10 | 86 | 120.31% |
| ALT240920C00005000 | 2024-06-26 2:42PM EDT | 5.00 | 2.15 | 2.00 | 2.80 | 0.00 | - | 71 | 525 | 151.37% |
| ALT240920C00006000 | 2024-06-27 10:48AM EDT | 6.00 | 1.89 | 1.55 | 1.70 | +0.29 | +18.12% | 9 | 74 | 121.29% |
| ALT240920C00007000 | 2024-06-27 3:47PM EDT | 7.00 | 1.27 | 1.20 | 1.40 | +0.04 | +3.25% | 854 | 247 | 125.20% |
| ALT240920C00008000 | 2024-06-27 3:43PM EDT | 8.00 | 0.98 | 0.95 | 1.05 | -0.07 | -6.67% | 75 | 1,170 | 124.02% |
| ALT240920C00009000 | 2024-06-27 2:22PM EDT | 9.00 | 0.90 | 0.75 | 0.90 | -0.02 | -2.17% | 306 | 499 | 127.73% |
| ALT240920C00010000 | 2024-06-27 12:44PM EDT | 10.00 | 0.71 | 0.65 | 0.80 | +0.03 | +4.41% | 29 | 2,003 | 133.98% |
| ALT240920C00011000 | 2024-06-27 11:52AM EDT | 11.00 | 0.60 | 0.50 | 1.25 | -0.30 | -33.33% | 1 | 2,749 | 159.57% |
| ALT240920C00012000 | 2024-06-27 1:28PM EDT | 12.00 | 0.53 | 0.50 | 0.60 | +0.02 | +3.92% | 1 | 566 | 141.02% |
| ALT240920C00013000 | 2024-06-24 11:04AM EDT | 13.00 | 0.90 | 0.45 | 0.50 | 0.00 | - | 96 | 1,410 | 142.97% |
| ALT240920C00014000 | 2024-06-27 2:10PM EDT | 14.00 | 0.44 | 0.35 | 1.25 | +0.09 | +25.71% | 1 | 200 | 182.42% |
| ALT240920C00015000 | 2024-06-27 3:40PM EDT | 15.00 | 0.38 | 0.25 | 1.45 | +0.08 | +26.67% | 25 | 1,973 | 194.73% |
| ALT240920C00016000 | 2024-06-27 10:30AM EDT | 16.00 | 0.40 | 0.20 | 0.40 | +0.15 | +60.00% | 3 | 100 | 144.92% |
| ALT240920C00017000 | 2024-06-27 10:33AM EDT | 17.00 | 0.26 | 0.20 | 0.35 | -0.24 | -48.00% | 1 | 126 | 147.66% |
| ALT240920C00018000 | 2024-06-20 2:22PM EDT | 18.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 273 | 145.70% |
| ALT240920C00019000 | 2024-06-24 1:09PM EDT | 19.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 8 | 120 | 150.78% |
| ALT240920C00020000 | 2024-06-27 12:47PM EDT | 20.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 3,396 | 155.47% |
| ALT240920C00021000 | 2024-06-14 1:20PM EDT | 21.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 110 | 142 | 151.56% |
| ALT240920C00022000 | 2024-06-26 1:09PM EDT | 22.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 3 | 250 | 200.00% |
| ALT240920C00023000 | 2024-06-12 1:18PM EDT | 23.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 154.69% |
| ALT240920C00024000 | 2024-06-12 2:51PM EDT | 24.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 50 | 52 | 152.73% |
| ALT240920C00025000 | 2024-06-13 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 7 | 37 | 166.41% |
| ALT240920C00026000 | 2024-06-17 11:15AM EDT | 26.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 11 | 164.84% |
| ALT240920C00027000 | 2024-06-17 11:15AM EDT | 27.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 20 | 79 | 156.25% |
| ALT240920C00028000 | 2024-06-17 1:07PM EDT | 28.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 30 | 40 | 243.95% |
| ALT240920C00029000 | 2024-06-26 11:16AM EDT | 29.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 100 | 338 | 178.91% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240920P00003000 | 2024-06-26 3:44PM EDT | 3.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 400 | 425 | 116.80% |
| ALT240920P00004000 | 2024-06-27 10:29AM EDT | 4.00 | 0.20 | 0.25 | 0.40 | -0.10 | -33.33% | 1 | 355 | 117.97% |
| ALT240920P00005000 | 2024-06-27 3:17PM EDT | 5.00 | 0.65 | 0.55 | 2.00 | +0.20 | +44.44% | 24 | 316 | 178.52% |
| ALT240920P00006000 | 2024-06-27 2:42PM EDT | 6.00 | 1.20 | 1.10 | 1.25 | +0.05 | +4.35% | 18 | 913 | 115.43% |
| ALT240920P00007000 | 2024-06-27 12:41PM EDT | 7.00 | 1.80 | 1.75 | 1.90 | +0.41 | +29.50% | 75 | 523 | 117.87% |
| ALT240920P00008000 | 2024-06-27 12:47PM EDT | 8.00 | 2.60 | 2.45 | 2.80 | +0.85 | +48.57% | 1 | 559 | 125.00% |
| ALT240920P00009000 | 2024-06-27 10:30AM EDT | 9.00 | 3.10 | 3.10 | 5.00 | -0.45 | -12.68% | 1 | 558 | 177.93% |
| ALT240920P00010000 | 2024-06-26 3:25PM EDT | 10.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 2 | 204 | 121.68% |
| ALT240920P00011000 | 2024-06-27 3:33PM EDT | 11.00 | 5.10 | 5.00 | 5.20 | +0.40 | +8.51% | 8 | 52 | 124.41% |
| ALT240920P00012000 | 2024-06-03 12:59PM EDT | 12.00 | 5.20 | 5.90 | 6.10 | 0.00 | - | 3 | 304 | 124.41% |
| ALT240920P00013000 | 2024-05-16 10:10AM EDT | 13.00 | 5.40 | 7.00 | 7.30 | 0.00 | - | 4 | 60 | 149.02% |
| ALT240920P00014000 | 2024-04-09 11:45AM EDT | 14.00 | 6.90 | 5.00 | 8.80 | 0.00 | - | 1 | 18 | 215.63% |
| ALT240920P00015000 | 2024-04-24 11:12AM EDT | 15.00 | 8.16 | 8.00 | 8.30 | 0.00 | - | 2 | 2 | 0.00% |
| ALT240920P00016000 | 2024-04-05 12:21PM EDT | 16.00 | 8.20 | 7.40 | 9.30 | 0.00 | - | 6 | 10 | 0.00% |
| ALT240920P00020000 | 2024-06-21 9:55AM EDT | 20.00 | 13.90 | 13.40 | 14.00 | 0.00 | - | 1 | 1 | 128.13% |
| ALT240920P00025000 | 2024-04-25 1:55PM EDT | 25.00 | 17.81 | 17.40 | 19.10 | 0.00 | - | - | 1 | 210.35% |
