Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.427,87 -1.283,67 (-1,95%) CMC Crypto 200
1.523,45 +34,91 (+2,34%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Esperion Therapeutics, Inc. (ESPR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240621C00001000 | 2024-05-16 2:37PM EDT | 1.00 | 1.50 | 0.20 | 1.70 | 0.00 | - | 12 | 825 | 465.63% |
| ESPR240621C00001500 | 2024-05-17 12:25PM EDT | 1.50 | 0.95 | 0.90 | 1.45 | 0.00 | - | 100 | 313 | 284.38% |
| ESPR240621C00002000 | 2024-05-20 3:42PM EDT | 2.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 7 | 6,614 | 118.75% |
| ESPR240621C00002500 | 2024-05-21 2:24PM EDT | 2.50 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 83 | 4,618 | 93.75% |
| ESPR240621C00003000 | 2024-05-21 2:28PM EDT | 3.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 99 | 9,392 | 88.28% |
| ESPR240621C00003500 | 2024-05-21 10:40AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 61 | 2,325 | 89.06% |
| ESPR240621C00004000 | 2024-05-21 10:09AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,102 | 110.94% |
| ESPR240621C00004500 | 2024-03-28 10:32AM EDT | 4.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 412 | 129.69% |
| ESPR240621C00005000 | 2024-05-08 10:05AM EDT | 5.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2,748 | 214.06% |
| ESPR240621C00005500 | 2024-04-04 1:02PM EDT | 5.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 338.28% |
| ESPR240621C00006000 | 2024-02-05 12:09PM EDT | 6.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 203 | 2,050.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240621P00001000 | 2024-03-26 12:13PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,871 | 198.44% |
| ESPR240621P00001500 | 2024-05-20 10:15AM EDT | 1.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 182 | 143.75% |
| ESPR240621P00002000 | 2024-05-20 10:18AM EDT | 2.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 1,738 | 87.50% |
| ESPR240621P00002500 | 2024-05-21 1:52PM EDT | 2.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 51 | 1,445 | 89.06% |
| ESPR240621P00003000 | 2024-05-09 9:51AM EDT | 3.00 | 0.97 | 0.20 | 1.00 | 0.00 | - | 10 | 1,264 | 215.63% |
| ESPR240621P00003500 | 2024-04-03 11:28AM EDT | 3.50 | 0.77 | 1.35 | 1.45 | 0.00 | - | 20 | 30 | 217.97% |
| ESPR240621P00004000 | 2024-03-27 2:21PM EDT | 4.00 | 1.57 | 1.95 | 2.40 | 0.00 | - | 25 | 85 | 348.44% |
| ESPR240621P00005000 | 2024-03-28 12:59PM EDT | 5.00 | 2.52 | 3.00 | 3.40 | 0.00 | - | 1 | 399 | 404.69% |
