Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.271,16 -2.750,34 (-4,66%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Intra-Cellular Therapies, Inc. (ITCI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517C00025000 | 2024-02-22 10:32AM EDT | 25.00 | 44.30 | 42.20 | 47.00 | 0.00 | - | 13 | 13 | 238.67% |
| ITCI240517C00035000 | 2023-12-15 10:57AM EDT | 35.00 | 33.00 | 30.10 | 34.70 | 0.00 | - | 4 | 4 | 0.00% |
| ITCI240517C00040000 | 2024-04-30 1:02PM EDT | 40.00 | 32.00 | 29.60 | 34.20 | -1.46 | -4.36% | 1 | 19 | 124.22% |
| ITCI240517C00045000 | 2024-03-20 10:17AM EDT | 45.00 | 23.10 | 25.50 | 30.00 | 0.00 | - | 2 | 4 | 162.79% |
| ITCI240517C00050000 | 2024-04-11 3:40PM EDT | 50.00 | 20.00 | 21.30 | 24.00 | 0.00 | - | 3 | 37 | 129.10% |
| ITCI240517C00055000 | 2024-04-16 9:33AM EDT | 55.00 | 24.00 | 16.00 | 18.40 | 0.00 | - | 2 | 98 | 83.40% |
| ITCI240517C00060000 | 2024-04-26 12:32PM EDT | 60.00 | 12.60 | 11.10 | 14.50 | 0.00 | - | 726 | 437 | 81.20% |
| ITCI240517C00065000 | 2024-04-29 9:49AM EDT | 65.00 | 9.10 | 7.10 | 9.60 | 0.00 | - | 30 | 582 | 67.29% |
| ITCI240517C00070000 | 2024-04-26 12:53PM EDT | 70.00 | 4.80 | 3.90 | 4.40 | 0.00 | - | 4 | 5,583 | 50.39% |
| ITCI240517C00075000 | 2024-04-30 2:08PM EDT | 75.00 | 1.80 | 1.75 | 2.15 | -0.50 | -21.74% | 2 | 1,802 | 50.83% |
| ITCI240517C00080000 | 2024-04-30 10:13AM EDT | 80.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 4 | 1,448 | 53.17% |
| ITCI240517C00085000 | 2024-04-30 12:02PM EDT | 85.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 5 | 8,633 | 51.37% |
| ITCI240517C00090000 | 2024-04-19 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1,675 | 68.65% |
| ITCI240517C00095000 | 2024-04-17 11:26AM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 80.66% |
| ITCI240517C00100000 | 2024-04-16 1:40PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 623 | 91.70% |
| ITCI240517C00105000 | 2024-04-16 11:29AM EDT | 105.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 101.86% |
| ITCI240517C00110000 | 2024-02-26 11:04AM EDT | 110.00 | 0.90 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 114.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517P00030000 | 2023-10-30 1:41PM EDT | 30.00 | 1.68 | 0.00 | 2.00 | 0.00 | - | - | 6 | 279.00% |
| ITCI240517P00040000 | 2024-04-05 11:43AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 300 | 306 | 50.00% |
| ITCI240517P00045000 | 2024-03-22 12:57PM EDT | 45.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 130.96% |
| ITCI240517P00050000 | 2024-04-24 3:57PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 759 | 67.97% |
| ITCI240517P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,299 | 82.62% |
| ITCI240517P00060000 | 2024-04-30 2:16PM EDT | 60.00 | 0.30 | 0.00 | 0.70 | -0.30 | -50.00% | 41 | 981 | 59.67% |
| ITCI240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 0.85 | 0.55 | 1.05 | +0.05 | +6.25% | 4 | 271 | 50.88% |
| ITCI240517P00070000 | 2024-04-29 2:32PM EDT | 70.00 | 1.58 | 1.85 | 2.45 | 0.00 | - | 6 | 920 | 52.20% |
| ITCI240517P00075000 | 2024-04-30 1:40PM EDT | 75.00 | 4.90 | 4.60 | 5.20 | +0.56 | +12.90% | 25 | 759 | 51.81% |
| ITCI240517P00080000 | 2024-04-25 9:56AM EDT | 80.00 | 9.00 | 7.20 | 9.50 | 0.00 | - | 2 | 345 | 62.45% |
| ITCI240517P00085000 | 2024-04-19 3:02PM EDT | 85.00 | 14.00 | 11.50 | 13.80 | 0.00 | - | 1 | 217 | 63.14% |
| ITCI240517P00090000 | 2024-04-17 1:11PM EDT | 90.00 | 9.40 | 15.70 | 20.50 | 0.00 | - | - | 0 | 119.09% |
