Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.660,20 -94,41 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117C00000500 | 2024-05-03 9:30AM EDT | 0.50 | 1.70 | 0.10 | 2.95 | 0.00 | - | 5 | 20 | 0.00% |
| ESPR250117C00001000 | 2024-06-10 11:57AM EDT | 1.00 | 2.13 | 1.00 | 3.00 | +0.67 | +45.89% | 2 | 2,147 | 118.75% |
| ESPR250117C00001500 | 2024-05-17 12:31PM EDT | 1.50 | 1.30 | 0.00 | 1.80 | 0.00 | - | 7 | 58 | 148.44% |
| ESPR250117C00002000 | 2024-06-10 12:40PM EDT | 2.00 | 1.51 | 1.25 | 1.55 | +0.36 | +31.30% | 70 | 22,284 | 119.53% |
| ESPR250117C00002500 | 2024-06-10 10:19AM EDT | 2.50 | 1.25 | 1.15 | 1.20 | +0.30 | +31.58% | 258 | 890 | 117.77% |
| ESPR250117C00003000 | 2024-06-10 3:30PM EDT | 3.00 | 0.95 | 0.90 | 1.00 | +0.06 | +6.74% | 51 | 4,842 | 111.52% |
| ESPR250117C00003500 | 2024-06-10 10:16AM EDT | 3.50 | 0.90 | 0.75 | 0.85 | +0.35 | +63.64% | 1 | 1,744 | 110.94% |
| ESPR250117C00004000 | 2024-06-10 10:44AM EDT | 4.00 | 0.70 | 0.60 | 0.75 | +0.05 | +7.69% | 632 | 2,850 | 109.96% |
| ESPR250117C00004500 | 2024-06-07 11:29AM EDT | 4.50 | 0.50 | 0.55 | 0.65 | 0.00 | - | 10 | 55 | 112.31% |
| ESPR250117C00005000 | 2024-06-10 2:26PM EDT | 5.00 | 0.50 | 0.45 | 0.55 | +0.06 | +13.64% | 58 | 2,342 | 110.16% |
| ESPR250117C00005500 | 2024-06-07 3:36PM EDT | 5.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 105 | 87.70% |
| ESPR250117C00007000 | 2024-06-10 3:52PM EDT | 7.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 22 | 2,078 | 107.81% |
| ESPR250117C00010000 | 2024-05-10 1:17PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 1,543 | 100.78% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117P00000500 | 2024-04-11 10:09AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 137.50% |
| ESPR250117P00001000 | 2024-05-08 2:01PM EDT | 1.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 626 | 132.03% |
| ESPR250117P00001500 | 2024-06-10 10:33AM EDT | 1.50 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 1 | 289 | 112.50% |
| ESPR250117P00002000 | 2024-06-07 11:43AM EDT | 2.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 2,246 | 105.08% |
| ESPR250117P00002500 | 2024-06-10 10:19AM EDT | 2.50 | 0.66 | 0.60 | 0.70 | -0.03 | -4.35% | 6 | 2,541 | 102.54% |
| ESPR250117P00003000 | 2024-06-07 11:32AM EDT | 3.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 30 | 3,100 | 100.98% |
| ESPR250117P00003500 | 2024-05-22 9:56AM EDT | 3.50 | 1.57 | 1.20 | 1.35 | 0.00 | - | 3 | 33 | 98.05% |
| ESPR250117P00004000 | 2024-04-23 3:03PM EDT | 4.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ESPR250117P00004500 | 2024-04-16 10:17AM EDT | 4.50 | 2.70 | 2.35 | 2.45 | 0.00 | - | 10 | 11 | 135.55% |
| ESPR250117P00005000 | 2024-04-16 10:17AM EDT | 5.00 | 3.20 | 2.60 | 3.00 | 0.00 | - | 10 | 25 | 133.40% |
| ESPR250117P00007000 | 2024-04-16 10:17AM EDT | 7.00 | 5.03 | 4.60 | 4.80 | 0.00 | - | 10 | 119 | 148.05% |
| ESPR250117P00010000 | 2024-03-20 10:37AM EDT | 10.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | 15 | 19 | 222.07% |
