Deutsche Märkte geschlossen
DAX
12.901,34-92,37(-0,71%)Euro Stoxx 50
3.305,05-37,80(-1,13%)Dow Jones 30
27.931,02+34,30(+0,12%)
Halozyme Therapeutics, Inc. (HALO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,89-1,74 (-5,87%)
Börsenschluss: 4:00PM EDT
27,96 0,07 (0,25 %)
Nachbörse: 7:19PM EDT
Callsfür21. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HALO200821C00018000 | 2020-08-07 11:10AM EDT | 18.00 | 10.49 | 9.50 | 10.30 | -0.71 | -6.34% | 2 | 4 | 121.88% |
| HALO200821C00020000 | 2020-08-06 10:45AM EDT | 20.00 | 9.20 | 7.60 | 8.30 | 0.00 | - | 2 | 2 | 124.22% |
| HALO200821C00021000 | 2020-08-04 11:45AM EDT | 21.00 | 7.60 | 6.60 | 7.30 | 0.00 | - | 10 | 9 | 108.59% |
| HALO200821C00022000 | 2020-08-14 3:42PM EDT | 22.00 | 6.00 | 5.70 | 6.20 | -1.70 | -22.08% | 16 | 735 | 93.36% |
| HALO200821C00023000 | 2020-08-14 11:50AM EDT | 23.00 | 5.40 | 4.70 | 5.10 | -0.75 | -12.20% | 4 | 25 | 57.81% |
| HALO200821C00024000 | 2020-08-10 3:00PM EDT | 24.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 1 | 59 | 100.00% |
| HALO200821C00025000 | 2020-08-14 3:58PM EDT | 25.00 | 3.15 | 2.65 | 3.10 | -1.05 | -25.00% | 500 | 1,051 | 70.51% |
| HALO200821C00026000 | 2020-08-14 3:58PM EDT | 26.00 | 2.30 | 1.90 | 2.35 | -0.80 | -25.81% | 924 | 1,003 | 54.88% |
| HALO200821C00027000 | 2020-08-14 3:50PM EDT | 27.00 | 1.26 | 1.10 | 1.45 | -1.44 | -53.33% | 11 | 1,992 | 57.91% |
| HALO200821C00028000 | 2020-08-14 3:01PM EDT | 28.00 | 0.65 | 0.50 | 0.80 | -1.20 | -64.86% | 7 | 562 | 51.76% |
| HALO200821C00029000 | 2020-08-14 2:10PM EDT | 29.00 | 0.30 | 0.25 | 0.35 | -0.95 | -76.00% | 2 | 359 | 46.68% |
| HALO200821C00030000 | 2020-08-14 12:45PM EDT | 30.00 | 0.20 | 0.05 | 0.25 | -0.50 | -71.43% | 90 | 484 | 56.06% |
| HALO200821C00031000 | 2020-08-13 2:58PM EDT | 31.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 204 | 273 | 53.71% |
| HALO200821C00032000 | 2020-08-14 3:50PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 8 | 144 | 55.86% |
| HALO200821C00033000 | 2020-08-13 10:26AM EDT | 33.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 171 | 65.63% |
| HALO200821C00034000 | 2020-08-10 3:58PM EDT | 34.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 52 | 80.86% |
| HALO200821C00035000 | 2020-08-07 2:13PM EDT | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 21 | 1 | 89.84% |
Putsfür21. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HALO200821P00020000 | 2020-08-11 12:40PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 128.91% |
| HALO200821P00022000 | 2020-06-24 9:48AM EDT | 22.00 | 0.73 | 0.05 | 0.20 | 0.00 | - | - | 1 | 108.98% |
| HALO200821P00023000 | 2020-07-08 9:48AM EDT | 23.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 92.58% |
| HALO200821P00024000 | 2020-08-10 2:06PM EDT | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 56 | 61 | 61.72% |
| HALO200821P00025000 | 2020-08-11 12:40PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 56.64% |
| HALO200821P00026000 | 2020-08-13 11:41AM EDT | 26.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 33 | 154 | 56.25% |
| HALO200821P00027000 | 2020-08-14 3:31PM EDT | 27.00 | 0.32 | 0.20 | 0.60 | +0.17 | +113.33% | 6 | 73 | 60.55% |
| HALO200821P00028000 | 2020-08-14 3:31PM EDT | 28.00 | 0.67 | 0.60 | 1.00 | +0.14 | +26.42% | 3 | 246 | 57.23% |
| HALO200821P00029000 | 2020-08-14 1:31PM EDT | 29.00 | 1.25 | 1.30 | 1.65 | +0.70 | +127.27% | 4 | 595 | 59.47% |
| HALO200821P00030000 | 2020-08-13 3:56PM EDT | 30.00 | 1.41 | 2.10 | 2.45 | +0.46 | +48.42% | 26 | 109 | 63.48% |
| HALO200821P00033000 | 2020-07-21 3:03PM EDT | 33.00 | 5.10 | 4.70 | 5.50 | 0.00 | - | - | 1 | 110.35% |
| HALO200821P00035000 | 2020-07-24 9:31AM EDT | 35.00 | 8.40 | 6.70 | 7.50 | 0.00 | - | 4 | 4 | 134.18% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
