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
62.028,61 +188,18 (+0,30%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 129.69% |
| BCRX250117C00003000 | 2024-06-04 12:56PM EDT | 3.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 1 | 243 | 84.18% |
| BCRX250117C00005000 | 2024-06-13 10:02AM EDT | 5.00 | 1.95 | 1.80 | 2.10 | 0.00 | - | 1 | 2,915 | 76.07% |
| BCRX250117C00006000 | 2024-06-12 3:23PM EDT | 6.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | 7 | 116 | 71.19% |
| BCRX250117C00007000 | 2024-06-14 3:34PM EDT | 7.00 | 1.00 | 0.95 | 1.15 | +0.05 | +5.26% | 1 | 2,224 | 71.58% |
| BCRX250117C00008000 | 2024-06-11 12:44PM EDT | 8.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 1 | 3,529 | 69.73% |
| BCRX250117C00009000 | 2024-06-14 3:39PM EDT | 9.00 | 0.50 | 0.40 | 0.65 | -0.05 | -9.09% | 1 | 12 | 67.97% |
| BCRX250117C00010000 | 2024-06-14 2:32PM EDT | 10.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 88 | 4,680 | 67.19% |
| BCRX250117C00012000 | 2024-06-10 11:26AM EDT | 12.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 30 | 1,420 | 66.80% |
| BCRX250117C00015000 | 2024-05-22 11:05AM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,020 | 69.53% |
| BCRX250117C00017000 | 2024-02-20 10:30AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 76.37% |
| BCRX250117C00020000 | 2024-03-28 9:49AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 97 | 88.67% |
| BCRX250117C00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 174 | 93.75% |
| BCRX250117C00025000 | 2024-01-22 2:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 70 | 96.48% |
| BCRX250117C00027000 | 2024-06-06 10:59AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 192 | 104.30% |
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 | 159.77% |
| BCRX250117P00003000 | 2024-05-06 11:14AM EDT | 3.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 105 | 164 | 71.09% |
| BCRX250117P00004000 | 2024-05-08 1:54PM EDT | 4.00 | 0.57 | 0.25 | 0.50 | 0.00 | - | 1 | 52 | 75.78% |
| BCRX250117P00005000 | 2024-06-03 2:21PM EDT | 5.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 530 | 65.92% |
| BCRX250117P00006000 | 2024-06-12 12:07PM EDT | 6.00 | 0.99 | 1.00 | 1.20 | 0.00 | - | 6 | 32 | 63.97% |
| BCRX250117P00007000 | 2024-06-10 9:31AM EDT | 7.00 | 1.65 | 1.55 | 1.80 | 0.00 | - | 4 | 94 | 60.74% |
| BCRX250117P00008000 | 2024-04-10 10:19AM EDT | 8.00 | 3.58 | 2.50 | 3.40 | 0.00 | - | 5 | 10,073 | 89.45% |
| BCRX250117P00010000 | 2024-02-20 11:08AM EDT | 10.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 2 | 578 | 93.65% |
| BCRX250117P00012000 | 2023-10-02 11:04AM EDT | 12.00 | 5.25 | 4.70 | 6.50 | 0.00 | - | 3,014 | 654 | 99.61% |
| 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% |
