Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.688,35 -98,59 (-0,16%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240621C00001000 | 2024-01-23 11:56AM EDT | 1.00 | 9.30 | 6.40 | 8.70 | 0.00 | - | 1 | 25 | 0.00% |
| ALT240621C00002000 | 2024-06-14 11:34AM EDT | 2.00 | 4.36 | 2.75 | 5.00 | -0.84 | -16.15% | 1 | 122 | 1,467.19% |
| ALT240621C00003000 | 2024-05-29 11:07AM EDT | 3.00 | 4.11 | 1.40 | 4.00 | 0.00 | - | 10 | 117 | 996.88% |
| ALT240621C00004000 | 2024-06-13 1:57PM EDT | 4.00 | 2.55 | 0.30 | 3.50 | 0.00 | - | 15 | 372 | 956.25% |
| ALT240621C00004500 | 2024-05-31 9:30AM EDT | 4.50 | 2.70 | 1.55 | 1.85 | 0.00 | - | 1 | 31 | 210.94% |
| ALT240621C00005000 | 2024-06-14 2:30PM EDT | 5.00 | 1.22 | 1.10 | 1.25 | -0.25 | -17.01% | 24 | 397 | 139.06% |
| ALT240621C00005500 | 2024-06-14 10:47AM EDT | 5.50 | 0.90 | 0.65 | 0.80 | -0.25 | -21.74% | 1 | 31 | 113.28% |
| ALT240621C00006000 | 2024-06-14 12:31PM EDT | 6.00 | 0.50 | 0.30 | 0.50 | -0.20 | -28.57% | 19 | 2,946 | 110.55% |
| ALT240621C00006500 | 2024-06-14 3:31PM EDT | 6.50 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 74 | 194 | 112.50% |
| ALT240621C00007000 | 2024-06-14 3:42PM EDT | 7.00 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 236 | 1,318 | 149.22% |
| ALT240621C00007500 | 2024-06-14 3:52PM EDT | 7.50 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 571 | 1,159 | 152.34% |
| ALT240621C00008000 | 2024-06-14 3:30PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 21 | 1,837 | 167.19% |
| ALT240621C00008500 | 2024-06-14 1:27PM EDT | 8.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 13 | 491 | 192.97% |
| ALT240621C00009000 | 2024-06-14 11:26AM EDT | 9.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 41 | 2,784 | 215.63% |
| ALT240621C00009500 | 2024-06-13 1:41PM EDT | 9.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 16 | 648 | 189.06% |
| ALT240621C00010000 | 2024-06-12 3:32PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 324 | 6,437 | 206.25% |
| ALT240621C00010500 | 2024-06-10 3:47PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 1,091 | 221.88% |
| ALT240621C00011000 | 2024-06-13 2:41PM EDT | 11.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 80 | 1,240 | 268.75% |
| ALT240621C00012000 | 2024-06-13 1:06PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,774 | 265.63% |
| ALT240621C00012500 | 2024-06-06 9:46AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 357.81% |
| ALT240621C00013000 | 2024-06-06 9:46AM EDT | 13.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 27 | 1,522 | 437.50% |
| ALT240621C00013500 | 2024-06-10 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 35 | 538.28% |
| ALT240621C00014000 | 2024-06-12 11:42AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,052 | 312.50% |
| ALT240621C00015000 | 2024-06-10 12:55PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 338 | 7,581 | 368.75% |
| ALT240621C00016000 | 2024-06-06 12:55PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 595 | 350.00% |
| ALT240621C00017000 | 2024-06-05 10:19AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 549 | 627.34% |
| ALT240621C00018000 | 2024-05-23 10:07AM EDT | 18.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 8 | 62 | 624.22% |
| ALT240621C00019000 | 2024-06-03 10:49AM EDT | 19.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 31 | 540 | 617.19% |
| ALT240621C00020000 | 2024-06-04 10:27AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 4,889 | 412.50% |
| ALT240621C00021000 | 2024-06-03 9:37AM EDT | 21.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 259 | 678.91% |
| ALT240621C00022000 | 2024-06-03 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 34 | 175 | 695.31% |
| ALT240621C00023000 | 2024-06-11 12:49PM EDT | 23.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 231 | 710.16% |
| ALT240621C00024000 | 2024-06-03 1:07PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 358 | 462.50% |
| ALT240621C00025000 | 2024-06-03 10:10AM EDT | 25.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 30 | 183 | 738.28% |
| ALT240621C00026000 | 2024-05-24 2:14PM EDT | 26.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 23 | 85 | 751.56% |
| ALT240621C00027000 | 2024-05-22 9:49AM EDT | 27.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 21 | 764.06% |
| ALT240621C00028000 | 2024-05-24 2:14PM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 32 | 201 | 660.94% |
| ALT240621C00029000 | 2024-05-24 2:14PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,834 | 512.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240621P00001000 | 2023-10-30 10:35AM EDT | 1.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ALT240621P00002000 | 2024-02-16 11:08AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 954.69% |
| ALT240621P00003000 | 2024-05-22 1:21PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 312.50% |
| ALT240621P00003500 | 2024-05-31 1:24PM EDT | 3.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 35 | 543.75% |
| ALT240621P00004000 | 2024-06-05 11:50AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 198.44% |
| ALT240621P00004500 | 2024-06-14 1:09PM EDT | 4.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 161 | 151.56% |
| ALT240621P00005000 | 2024-06-14 12:00PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 300 | 565 | 129.69% |
| ALT240621P00005500 | 2024-06-13 11:47AM EDT | 5.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 6 | 12 | 106.25% |
| ALT240621P00006000 | 2024-06-14 3:48PM EDT | 6.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 154 | 1,215 | 89.06% |
| ALT240621P00006500 | 2024-06-14 3:57PM EDT | 6.50 | 0.58 | 0.50 | 0.65 | +0.22 | +61.11% | 131 | 468 | 107.03% |
| ALT240621P00007000 | 2024-06-14 2:30PM EDT | 7.00 | 0.95 | 0.95 | 1.80 | +0.20 | +26.67% | 224 | 847 | 257.03% |
| ALT240621P00007500 | 2024-06-14 3:57PM EDT | 7.50 | 1.45 | 1.40 | 1.55 | +0.41 | +39.42% | 96 | 95 | 144.53% |
| ALT240621P00008000 | 2024-06-14 11:22AM EDT | 8.00 | 1.48 | 1.85 | 2.00 | -0.07 | -4.52% | 2 | 662 | 139.06% |
| ALT240621P00008500 | 2024-06-14 11:22AM EDT | 8.50 | 2.11 | 2.10 | 3.50 | +0.06 | +2.93% | 1 | 6 | 342.97% |
| ALT240621P00009000 | 2024-06-14 2:30PM EDT | 9.00 | 2.76 | 2.80 | 3.00 | +0.29 | +11.74% | 10 | 1,036 | 146.88% |
| ALT240621P00010000 | 2024-06-14 10:48AM EDT | 10.00 | 3.74 | 3.80 | 4.00 | +0.10 | +2.75% | 5 | 385 | 178.13% |
| ALT240621P00011000 | 2024-06-14 2:30PM EDT | 11.00 | 4.76 | 3.80 | 6.00 | +0.71 | +17.53% | 12 | 99 | 206.25% |
| ALT240621P00012000 | 2024-06-13 10:35AM EDT | 12.00 | 5.60 | 5.60 | 7.30 | 0.00 | - | 46 | 308 | 563.28% |
| ALT240621P00013000 | 2024-06-10 2:46PM EDT | 13.00 | 6.75 | 6.80 | 8.00 | 0.00 | - | 1 | 162 | 578.91% |
| ALT240621P00014000 | 2024-05-31 3:54PM EDT | 14.00 | 6.60 | 7.80 | 9.30 | 0.00 | - | 1 | 0 | 667.19% |
| ALT240621P00015000 | 2024-06-07 10:47AM EDT | 15.00 | 8.58 | 8.80 | 10.30 | 0.00 | - | 18 | 1 | 696.09% |
| ALT240621P00016000 | 2024-03-18 3:55PM EDT | 16.00 | 7.60 | 9.00 | 9.20 | 0.00 | - | 1 | 9 | 0.00% |
| ALT240621P00017000 | 2024-03-13 12:13PM EDT | 17.00 | 7.30 | 9.10 | 11.20 | 0.00 | - | - | 12 | 596.09% |
| ALT240621P00020000 | 2024-01-19 10:31AM EDT | 20.00 | 10.90 | 11.70 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
