Deutsche Märkte schließen in 53 Minuten
DAX
18.283,70 +73,15 (+0,40%) Euro Stoxx 50
4.908,42 +5,82 (+0,12%) Dow Jones 30
39.424,89 +260,83 (+0,67%) Gold
2.340,80 +4,20 (+0,18%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
56.959,22 -956,12 (-1,65%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117C00001000 | 2024-05-16 10:21AM EDT | 1.00 | 5.45 | 4.90 | 5.50 | 0.00 | - | 2 | 8 | 171.88% |
| BCRX250117C00003000 | 2024-06-20 3:52PM EDT | 3.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 1 | 240 | 95.90% |
| BCRX250117C00005000 | 2024-06-26 1:04PM EDT | 5.00 | 1.90 | 1.60 | 1.90 | 0.00 | - | 46 | 2,894 | 68.26% |
| BCRX250117C00006000 | 2024-06-27 9:55AM EDT | 6.00 | 1.35 | 1.15 | 1.40 | 0.00 | - | 2 | 172 | 68.56% |
| BCRX250117C00007000 | 2024-06-27 11:31AM EDT | 7.00 | 0.77 | 0.75 | 0.95 | 0.00 | - | 20 | 2,421 | 64.65% |
| BCRX250117C00008000 | 2024-06-27 11:21AM EDT | 8.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 3,502 | 64.84% |
| BCRX250117C00009000 | 2024-06-24 11:40AM EDT | 9.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 3,589 | 3,601 | 60.06% |
| BCRX250117C00010000 | 2024-06-24 10:33AM EDT | 10.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 2 | 4,830 | 61.13% |
| BCRX250117C00012000 | 2024-06-27 2:37PM EDT | 12.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 8 | 1,420 | 64.84% |
| BCRX250117C00015000 | 2024-05-22 11:05AM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,020 | 72.27% |
| BCRX250117C00017000 | 2024-02-20 10:30AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 79.30% |
| BCRX250117C00020000 | 2024-03-28 9:49AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 97 | 92.19% |
| BCRX250117C00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 174 | 97.27% |
| BCRX250117C00025000 | 2024-01-22 2:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 70 | 99.90% |
| BCRX250117C00027000 | 2024-06-06 10:59AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 192 | 108.01% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117P00002000 | 2024-05-06 12:23PM EDT | 2.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 163.67% |
| BCRX250117P00003000 | 2024-05-06 11:14AM EDT | 3.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 105 | 164 | 72.27% |
| BCRX250117P00004000 | 2024-05-08 1:54PM EDT | 4.00 | 0.57 | 0.25 | 0.50 | 0.00 | - | 1 | 52 | 76.95% |
| BCRX250117P00005000 | 2024-06-27 3:22PM EDT | 5.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 14 | 594 | 58.01% |
| BCRX250117P00006000 | 2024-06-12 12:07PM EDT | 6.00 | 0.99 | 0.80 | 1.05 | 0.00 | - | 6 | 32 | 54.39% |
| BCRX250117P00007000 | 2024-06-24 10:00AM EDT | 7.00 | 1.42 | 1.40 | 1.65 | 0.00 | - | 20 | 114 | 52.25% |
| BCRX250117P00008000 | 2024-04-10 10:19AM EDT | 8.00 | 3.58 | 2.50 | 3.40 | 0.00 | - | 5 | 10,073 | 90.04% |
| BCRX250117P00010000 | 2024-02-20 11:08AM EDT | 10.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 2 | 578 | 93.85% |
| BCRX250117P00012000 | 2023-10-02 11:04AM EDT | 12.00 | 5.25 | 4.70 | 6.50 | 0.00 | - | 3,014 | 654 | 99.41% |
| BCRX250117P00015000 | 2022-10-03 11:09AM EDT | 15.00 | 5.00 | 3.10 | 7.90 | 0.00 | - | - | 4 | 0.00% |
| BCRX250117P00017000 | 2023-01-27 12:43PM EDT | 17.00 | 7.60 | 7.70 | 9.10 | 0.00 | - | 20 | 30 | 0.00% |
| BCRX250117P00020000 | 2023-02-21 10:33AM EDT | 20.00 | 11.40 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| BCRX250117P00025000 | 2022-09-22 1:11PM EDT | 25.00 | 12.78 | 10.00 | 15.00 | 0.00 | - | - | 2 | 0.00% |
