Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.484,77 -180,05 (-0,28%) CMC Crypto 200
1.440,12 -6,55 (-0,45%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920C00000500 | 2024-04-18 9:59AM EDT | 0.50 | 1.42 | 1.00 | 3.00 | 0.00 | - | - | 1 | 0.00% |
| ESPR240920C00001000 | 2024-05-14 1:24PM EDT | 1.00 | 1.27 | 1.65 | 3.00 | 0.00 | - | 20 | 22 | 334.38% |
| ESPR240920C00001500 | 2024-06-10 10:22AM EDT | 1.50 | 1.65 | 1.35 | 1.70 | +0.47 | +39.83% | 2 | 0 | 125.78% |
| ESPR240920C00002000 | 2024-06-10 12:33PM EDT | 2.00 | 1.15 | 1.05 | 1.30 | +0.15 | +15.00% | 86 | 0 | 121.88% |
| ESPR240920C00002500 | 2024-06-10 3:49PM EDT | 2.50 | 0.90 | 0.80 | 0.90 | +0.05 | +5.88% | 14 | 0 | 110.55% |
| ESPR240920C00003000 | 2024-06-10 3:59PM EDT | 3.00 | 0.65 | 0.60 | 0.70 | +0.11 | +20.37% | 48 | 2,652 | 112.50% |
| ESPR240920C00003500 | 2024-06-10 3:32PM EDT | 3.50 | 0.50 | 0.45 | 0.50 | +0.08 | +19.05% | 165 | 0 | 109.77% |
| ESPR240920C00004000 | 2024-06-07 3:40PM EDT | 4.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 0 | 108.40% |
| ESPR240920C00004500 | 2024-06-10 1:23PM EDT | 4.50 | 0.27 | 0.05 | 0.30 | +0.02 | +8.00% | 209 | 291 | 91.41% |
| ESPR240920C00005000 | 2024-06-10 1:30PM EDT | 5.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 92.19% |
| ESPR240920C00006000 | 2024-05-13 10:01AM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 43 | 48 | 103.91% |
| ESPR240920C00007000 | 2024-05-31 3:29PM EDT | 7.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 591.41% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920P00001000 | 2024-05-29 10:00AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 217 | 315.63% |
| ESPR240920P00001500 | 2024-06-04 11:59AM EDT | 1.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 327 | 109.38% |
| ESPR240920P00002000 | 2024-06-10 3:10PM EDT | 2.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 54 | 901 | 112.11% |
| ESPR240920P00002500 | 2024-06-10 12:36PM EDT | 2.50 | 0.43 | 0.35 | 0.45 | +0.02 | +4.88% | 125 | 0 | 103.13% |
| ESPR240920P00003000 | 2024-06-10 3:37PM EDT | 3.00 | 0.65 | 0.60 | 0.70 | -0.36 | -35.64% | 632 | 230 | 97.66% |
| ESPR240920P00003500 | 2024-04-22 2:09PM EDT | 3.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESPR240920P00004000 | 2024-04-24 11:54AM EDT | 4.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 2 | 24 | 196.09% |
| ESPR240920P00005000 | 2024-05-22 11:09AM EDT | 5.00 | 2.65 | 2.15 | 2.40 | 0.00 | - | 1 | 0 | 105.47% |
| ESPR240920P00005500 | 2024-05-22 11:11AM EDT | 5.50 | 3.20 | 2.60 | 2.95 | 0.00 | - | - | 1 | 115.63% |
