Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.145,31 -24,21 (-0,06%) Gold
2.333,80 -5,10 (-0,22%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.704,79 -918,87 (-1,57%)
Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816C00013000 | 2024-06-25 3:11PM EDT | 13.00 | 10.34 | 8.80 | 10.70 | 0.00 | - | - | 1 | 136.13% |
| EXEL240816C00016000 | 2024-06-25 3:14PM EDT | 16.00 | 6.54 | 5.70 | 8.20 | 0.00 | - | 1 | 1 | 106.06% |
| EXEL240816C00017000 | 2024-05-13 12:44PM EDT | 17.00 | 5.10 | 3.70 | 7.60 | 0.00 | - | 1 | 5 | 76.17% |
| EXEL240816C00018000 | 2024-05-15 1:59PM EDT | 18.00 | 4.20 | 3.00 | 6.00 | 0.00 | - | 1 | 437 | 55.86% |
| EXEL240816C00019000 | 2024-06-28 3:30PM EDT | 19.00 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 638 | 71.05% |
| EXEL240816C00020000 | 2024-05-30 2:55PM EDT | 20.00 | 2.25 | 2.50 | 5.00 | 0.00 | - | 10 | 267 | 83.84% |
| EXEL240816C00021000 | 2024-07-02 10:35AM EDT | 21.00 | 2.35 | 2.30 | 2.65 | -0.05 | -2.08% | 15 | 1,436 | 59.28% |
| EXEL240816C00022000 | 2024-07-02 10:16AM EDT | 22.00 | 1.87 | 1.70 | 1.85 | -0.18 | -8.78% | 17 | 1,364 | 53.42% |
| EXEL240816C00023000 | 2024-07-02 11:42AM EDT | 23.00 | 1.40 | 1.25 | 1.40 | +0.05 | +3.70% | 46 | 2,268 | 52.98% |
| EXEL240816C00024000 | 2024-07-02 11:40AM EDT | 24.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 347 | 2,744 | 53.71% |
| EXEL240816C00025000 | 2024-07-02 9:41AM EDT | 25.00 | 0.71 | 0.60 | 0.80 | -0.09 | -11.25% | 10 | 1,798 | 52.64% |
| EXEL240816C00026000 | 2024-07-02 11:43AM EDT | 26.00 | 0.49 | 0.20 | 0.60 | -0.06 | -10.91% | 66 | 6,999 | 56.84% |
| EXEL240816C00027000 | 2024-07-02 11:17AM EDT | 27.00 | 0.43 | 0.30 | 0.55 | -0.02 | -4.44% | 1 | 198 | 56.35% |
| EXEL240816C00028000 | 2024-04-17 9:54AM EDT | 28.00 | 0.88 | 0.00 | 1.75 | 0.00 | - | 1 | 670 | 82.13% |
| EXEL240816C00029000 | 2024-06-27 11:47AM EDT | 29.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 10 | 71 | 58.69% |
| EXEL240816C00030000 | 2024-06-24 1:55PM EDT | 30.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 318 | 58.40% |
| EXEL240816C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 155 | 105.76% |
| EXEL240816C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816P00014000 | 2024-07-02 9:46AM EDT | 14.00 | 0.10 | 0.00 | 2.00 | -0.25 | -71.43% | 2 | 1 | 151.17% |
| EXEL240816P00015000 | 2024-07-02 9:47AM EDT | 15.00 | 0.15 | 0.00 | 0.60 | -0.15 | -50.00% | 2 | 27 | 89.45% |
| EXEL240816P00016000 | 2024-07-02 10:33AM EDT | 16.00 | 0.25 | 0.00 | 0.35 | +0.05 | +25.00% | 2 | 24 | 67.38% |
| EXEL240816P00017000 | 2024-07-02 10:37AM EDT | 17.00 | 0.30 | 0.00 | 0.55 | -0.15 | -33.33% | 25 | 1,735 | 65.14% |
| EXEL240816P00018000 | 2024-07-01 3:58PM EDT | 18.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 589 | 53.03% |
| EXEL240816P00019000 | 2024-07-02 11:17AM EDT | 19.00 | 0.65 | 0.55 | 0.80 | +0.13 | +25.00% | 44 | 889 | 63.77% |
| EXEL240816P00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 5 | 7,442 | 56.25% |
| EXEL240816P00021000 | 2024-06-28 3:38PM EDT | 21.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 23 | 1,679 | 52.59% |
| EXEL240816P00022000 | 2024-07-01 11:36AM EDT | 22.00 | 1.30 | 1.40 | 1.50 | 0.00 | - | 10 | 974 | 51.17% |
| EXEL240816P00023000 | 2024-07-02 11:34AM EDT | 23.00 | 1.95 | 1.90 | 2.05 | +0.10 | +5.41% | 5 | 1,125 | 50.73% |
| EXEL240816P00024000 | 2024-07-02 11:42AM EDT | 24.00 | 2.60 | 2.35 | 2.70 | +0.15 | +6.12% | 31 | 593 | 50.49% |
| EXEL240816P00025000 | 2024-05-13 1:37PM EDT | 25.00 | 4.18 | 2.00 | 5.00 | 0.00 | - | 1 | 166 | 52.83% |
| EXEL240816P00026000 | 2024-04-29 10:34AM EDT | 26.00 | 3.20 | 4.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| EXEL240816P00027000 | 2024-01-26 11:10AM EDT | 27.00 | 5.10 | 5.00 | 6.30 | 0.00 | - | 1 | 10 | 74.32% |
| EXEL240816P00028000 | 2024-04-30 9:50AM EDT | 28.00 | 4.80 | 6.00 | 9.00 | 0.00 | - | 2 | 11 | 112.16% |
| EXEL240816P00029000 | 2024-04-19 10:41AM EDT | 29.00 | 6.70 | 6.20 | 8.90 | 0.00 | - | 6 | 17 | 83.74% |
| EXEL240816P00030000 | 2024-04-17 10:26AM EDT | 30.00 | 7.00 | 7.20 | 11.00 | 0.00 | - | 1 | 3 | 111.62% |
| EXEL240816P00031000 | 2024-04-01 10:22AM EDT | 31.00 | 7.70 | 9.00 | 11.70 | 0.00 | - | 4 | 5 | 127.00% |
