Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.105,21 -64,31 (-0,16%) Gold
2.333,70 -5,20 (-0,22%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.624,77 -969,57 (-1,65%)
Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240719C00013000 | 2024-07-02 9:56AM EDT | 13.00 | 9.20 | 8.50 | 11.40 | -0.30 | -3.16% | 1 | 10 | 241.60% |
| EXEL240719C00014000 | 2024-07-02 11:52AM EDT | 14.00 | 8.21 | 8.10 | 10.40 | -0.29 | -3.06% | 16 | 30 | 245.90% |
| EXEL240719C00015000 | 2024-07-02 11:10AM EDT | 15.00 | 8.04 | 6.50 | 9.40 | -0.10 | -1.23% | 1 | 3 | 192.19% |
| EXEL240719C00016000 | 2024-07-02 11:48AM EDT | 16.00 | 6.30 | 6.10 | 8.40 | -0.88 | -12.26% | 11 | 20 | 195.12% |
| EXEL240719C00017000 | 2024-07-02 10:16AM EDT | 17.00 | 5.30 | 4.60 | 7.40 | -0.78 | -12.83% | 9 | 37 | 152.15% |
| EXEL240719C00018000 | 2024-07-02 11:09AM EDT | 18.00 | 4.47 | 3.00 | 6.40 | -0.49 | -9.88% | 1 | 28 | 107.42% |
| EXEL240719C00019000 | 2024-06-28 3:41PM EDT | 19.00 | 4.58 | 2.75 | 4.20 | 0.00 | - | 26 | 33 | 70.51% |
| EXEL240719C00020000 | 2024-07-01 12:53PM EDT | 20.00 | 2.72 | 1.75 | 2.70 | 0.00 | - | 1 | 13 | 70.41% |
| EXEL240719C00021000 | 2024-06-21 2:28PM EDT | 21.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | 1 | 34 | 54.30% |
| EXEL240719C00022000 | 2024-07-02 11:48AM EDT | 22.00 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 12 | 1,248 | 45.70% |
| EXEL240719C00023000 | 2024-07-02 11:52AM EDT | 23.00 | 0.50 | 0.40 | 0.50 | -0.16 | -24.24% | 34 | 4,108 | 41.90% |
| EXEL240719C00024000 | 2024-07-02 9:30AM EDT | 24.00 | 0.30 | 0.20 | 0.25 | +0.05 | +20.00% | 4 | 3,573 | 42.38% |
| EXEL240719C00025000 | 2024-07-01 3:55PM EDT | 25.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 1,417 | 52.73% |
| EXEL240719C00026000 | 2024-07-01 3:26PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 53 | 75.59% |
| EXEL240719C00027000 | 2024-06-12 9:30AM EDT | 27.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 62.89% |
| EXEL240719C00028000 | 2024-06-24 9:50AM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 11 | 45 | 96.29% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240719P00013000 | 2024-06-25 3:04PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 194.73% |
| EXEL240719P00014000 | 2024-07-01 3:41PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 173.05% |
| EXEL240719P00015000 | 2024-06-28 12:02PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 152.73% |
| EXEL240719P00016000 | 2024-07-01 3:23PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 133.40% |
| EXEL240719P00017000 | 2024-06-27 9:58AM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 229 | 114.84% |
| EXEL240719P00018000 | 2024-07-01 10:54AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 448 | 97.07% |
| EXEL240719P00019000 | 2024-06-26 3:59PM EDT | 19.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 712 | 620 | 66.41% |
| EXEL240719P00020000 | 2024-06-28 12:21PM EDT | 20.00 | 0.36 | 0.05 | 0.40 | 0.00 | - | 95 | 134 | 50.59% |
| EXEL240719P00021000 | 2024-07-02 11:35AM EDT | 21.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 52 | 1,110 | 51.66% |
| EXEL240719P00022000 | 2024-07-02 11:38AM EDT | 22.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 9 | 1,216 | 43.36% |
| EXEL240719P00023000 | 2024-06-28 1:23PM EDT | 23.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 42 | 1,002 | 111.62% |
| EXEL240719P00024000 | 2024-06-24 10:33AM EDT | 24.00 | 2.10 | 1.60 | 4.00 | 0.00 | - | - | 53 | 86.13% |
