Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
28.546,98 +727,68 (+2,62%) Dow Jones 30
33.761,05 +424,35 (+1,27%) BTC-EUR
23.723,60 -263,97 (-1,10%) CMC Crypto 200
574,64 +3,36 (+0,59%) Nasdaq Compositive
13.047,19 +267,29 (+2,09%) S&P 500
4.280,15 +72,88 (+1,73%)
Editas Medicine, Inc. (EDIT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDIT220819C00005000 | 2022-08-04 11:55AM EDT | 5.00 | 13.60 | 12.20 | 15.70 | 0.00 | - | 2 | 1 | 648.44% |
| EDIT220819C00006000 | 2022-08-04 3:52PM EDT | 6.00 | 13.65 | 11.70 | 14.60 | 0.00 | - | 1 | 1 | 676.56% |
| EDIT220819C00007500 | 2022-07-11 10:01AM EDT | 7.50 | 6.77 | 10.00 | 12.40 | 0.00 | - | 2 | 41 | 797.27% |
| EDIT220819C00010000 | 2022-08-12 10:12AM EDT | 10.00 | 8.78 | 8.30 | 10.20 | +3.13 | +55.40% | 1 | 165 | 434.38% |
| EDIT220819C00012000 | 2022-08-08 12:39PM EDT | 12.00 | 7.07 | 6.30 | 8.40 | 0.00 | - | 1 | 1 | 355.47% |
| EDIT220819C00012500 | 2022-08-12 2:03PM EDT | 12.50 | 6.30 | 4.70 | 7.30 | +0.55 | +9.57% | 2 | 235 | 416.41% |
| EDIT220819C00013000 | 2022-08-09 3:09PM EDT | 13.00 | 5.11 | 4.80 | 6.00 | 0.00 | - | 4 | 14 | 228.91% |
| EDIT220819C00013500 | 2022-07-21 11:35AM EDT | 13.50 | 4.06 | 4.60 | 6.00 | 0.00 | - | 3 | 3 | 134.38% |
| EDIT220819C00014000 | 2022-08-04 2:50PM EDT | 14.00 | 5.19 | 3.90 | 5.00 | 0.00 | - | 1 | 0 | 192.97% |
| EDIT220819C00014500 | 2022-08-04 9:34AM EDT | 14.50 | 4.75 | 4.10 | 5.00 | 0.00 | - | 1 | 0 | 186.33% |
| EDIT220819C00015000 | 2022-08-12 3:50PM EDT | 15.00 | 3.80 | 3.60 | 4.00 | -0.20 | -5.00% | 9 | 759 | 96.88% |
| EDIT220819C00015500 | 2022-08-11 3:13PM EDT | 15.50 | 2.59 | 2.10 | 3.50 | 0.00 | - | 8 | 10 | 141.41% |
| EDIT220819C00016000 | 2022-08-12 10:27AM EDT | 16.00 | 2.77 | 1.70 | 3.00 | -0.58 | -17.31% | 4 | 13 | 124.61% |
| EDIT220819C00016500 | 2022-08-05 2:32PM EDT | 16.50 | 3.00 | 1.30 | 2.75 | 0.00 | - | 2 | 61 | 146.09% |
| EDIT220819C00017000 | 2022-08-12 11:41AM EDT | 17.00 | 2.19 | 1.25 | 2.25 | +0.44 | +25.14% | 6 | 91 | 126.56% |
| EDIT220819C00017500 | 2022-08-12 12:10PM EDT | 17.50 | 1.70 | 1.00 | 1.85 | +0.59 | +53.15% | 2 | 1,043 | 62.89% |
| EDIT220819C00018000 | 2022-08-12 3:44PM EDT | 18.00 | 1.22 | 0.65 | 1.40 | +0.16 | +15.09% | 25 | 935 | 59.38% |
| EDIT220819C00019000 | 2022-08-12 3:56PM EDT | 19.00 | 0.74 | 0.60 | 0.80 | +0.09 | +13.85% | 125 | 260 | 83.79% |
| EDIT220819C00020000 | 2022-08-12 3:48PM EDT | 20.00 | 0.42 | 0.35 | 0.45 | +0.09 | +27.27% | 418 | 1,664 | 89.06% |
| EDIT220819C00021000 | 2022-08-12 3:07PM EDT | 21.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 41 | 146 | 89.84% |
| EDIT220819C00022000 | 2022-08-12 10:17AM EDT | 22.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 2 | 117 | 98.05% |
| EDIT220819C00022500 | 2022-08-12 3:29PM EDT | 22.50 | 0.10 | 0.10 | 0.35 | 0.00 | - | 6 | 583 | 127.34% |
| EDIT220819C00023000 | 2022-08-11 11:09AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 110.55% |
| EDIT220819C00024000 | 2022-08-08 10:08AM EDT | 24.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 119.53% |
| EDIT220819C00025000 | 2022-08-12 3:09PM EDT | 25.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 11 | 447 | 134.38% |
| EDIT220819C00026000 | 2022-08-03 11:16AM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 219.14% |
| EDIT220819C00030000 | 2022-08-03 11:05AM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 33 | 2,316 | 167.19% |
| EDIT220819C00035000 | 2022-08-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 285 | 232.81% |
| EDIT220819C00040000 | 2022-08-09 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 145 | 363.28% |
| EDIT220819C00045000 | 2022-08-03 1:03PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 279.69% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDIT220819P00002500 | 2022-05-16 11:12AM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 1,070.31% |
| EDIT220819P00005000 | 2022-07-07 10:47AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 512.50% |
| EDIT220819P00007500 | 2022-08-05 9:55AM EDT | 7.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 68 | 554.69% |
| EDIT220819P00010000 | 2022-08-11 9:32AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 379 | 403.13% |
| EDIT220819P00012000 | 2022-08-01 10:32AM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 307.81% |
| EDIT220819P00012500 | 2022-08-12 3:15PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 204 | 176.56% |
| EDIT220819P00013000 | 2022-07-21 10:03AM EDT | 13.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 175.00% |
| EDIT220819P00013500 | 2022-07-27 10:19AM EDT | 13.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 244.92% |
| EDIT220819P00014000 | 2022-08-08 1:22PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 25 | 155.47% |
| EDIT220819P00014500 | 2022-08-11 9:30AM EDT | 14.50 | 0.37 | 0.05 | 0.15 | 0.00 | - | 2 | 47 | 139.84% |
| EDIT220819P00015000 | 2022-08-12 3:39PM EDT | 15.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 23 | 895 | 125.39% |
| EDIT220819P00015500 | 2022-08-12 11:26AM EDT | 15.50 | 0.10 | 0.05 | 0.15 | -0.32 | -76.19% | 1 | 104 | 110.94% |
| EDIT220819P00016000 | 2022-08-12 2:47PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 136 | 108.59% |
| EDIT220819P00016500 | 2022-08-09 12:32PM EDT | 16.50 | 0.56 | 0.15 | 0.25 | 0.00 | - | 5 | 117 | 102.73% |
| EDIT220819P00017000 | 2022-08-12 3:42PM EDT | 17.00 | 0.25 | 0.20 | 0.70 | -0.15 | -37.50% | 12 | 21 | 122.66% |
| EDIT220819P00017500 | 2022-08-12 3:52PM EDT | 17.50 | 0.35 | 0.35 | 0.40 | +0.02 | +6.06% | 65 | 122 | 93.36% |
| EDIT220819P00018000 | 2022-08-12 3:17PM EDT | 18.00 | 0.50 | 0.45 | 1.00 | -0.35 | -41.18% | 67 | 214 | 113.48% |
| EDIT220819P00019000 | 2022-08-12 3:17PM EDT | 19.00 | 0.95 | 0.90 | 1.05 | -0.50 | -34.48% | 17 | 83 | 88.67% |
| EDIT220819P00020000 | 2022-08-12 11:05AM EDT | 20.00 | 1.65 | 1.25 | 2.50 | +0.15 | +10.00% | 4 | 1,109 | 116.80% |
| EDIT220819P00021000 | 2022-08-12 11:11AM EDT | 21.00 | 2.50 | 2.05 | 3.00 | +0.35 | +16.28% | 5 | 2 | 103.91% |
| EDIT220819P00022000 | 2022-08-03 11:36AM EDT | 22.00 | 3.50 | 2.65 | 3.90 | 0.00 | - | 2 | 2 | 76.56% |
| EDIT220819P00022500 | 2022-08-09 10:48AM EDT | 22.50 | 4.72 | 3.00 | 4.80 | 0.00 | - | 2 | 81 | 117.19% |
| EDIT220819P00023000 | 2022-07-28 12:31PM EDT | 23.00 | 6.60 | 4.20 | 4.70 | 0.00 | - | - | 2 | 136.33% |
| EDIT220819P00025000 | 2022-08-12 12:35PM EDT | 25.00 | 6.25 | 5.20 | 6.70 | -1.25 | -16.67% | 5 | 621 | 216.80% |
| EDIT220819P00030000 | 2022-08-08 9:56AM EDT | 30.00 | 10.30 | 10.40 | 12.80 | 0.00 | - | 1 | 435 | 278.52% |
| EDIT220819P00035000 | 2022-08-11 10:14AM EDT | 35.00 | 15.92 | 15.50 | 17.80 | 0.00 | - | 2 | 50 | 348.83% |
| EDIT220819P00040000 | 2022-08-11 9:59AM EDT | 40.00 | 21.15 | 20.10 | 23.10 | 0.00 | - | 1 | 11 | 387.50% |
| EDIT220819P00045000 | 2022-07-05 1:57PM EDT | 45.00 | 31.25 | 24.30 | 27.00 | 0.00 | - | 4 | 17 | 510.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
