Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
38.291,66 -543,44 (-1,40%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.566,27 -301,82 (-0,51%) CMC Crypto 200
1.302,94 -62,19 (-4,56%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Neurocrine Biosciences, Inc. (NBIX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517C00060000 | 2024-02-07 10:31AM EDT | 60.00 | 75.00 | 74.50 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| NBIX240517C00095000 | 2024-05-07 10:52AM EDT | 95.00 | 45.70 | 46.20 | 51.00 | +2.40 | +5.54% | 2 | 301 | 139.75% |
| NBIX240517C00100000 | 2024-05-06 2:02PM EDT | 100.00 | 42.80 | 41.20 | 46.00 | 0.00 | - | 1 | 1 | 124.81% |
| NBIX240517C00110000 | 2024-03-11 11:49AM EDT | 110.00 | 29.90 | 26.80 | 31.50 | 0.00 | - | 1 | 15 | 0.00% |
| NBIX240517C00115000 | 2024-05-07 3:36PM EDT | 115.00 | 28.53 | 26.30 | 31.00 | +3.43 | +13.67% | 7 | 35 | 84.91% |
| NBIX240517C00120000 | 2024-03-27 12:26PM EDT | 120.00 | 18.55 | 15.00 | 18.50 | 0.00 | - | 1 | 11 | 0.00% |
| NBIX240517C00125000 | 2024-05-03 3:52PM EDT | 125.00 | 15.99 | 16.50 | 20.90 | 0.00 | - | 11 | 12 | 59.62% |
| NBIX240517C00130000 | 2024-05-06 12:37PM EDT | 130.00 | 12.92 | 11.50 | 16.00 | 0.00 | - | 16 | 68 | 85.13% |
| NBIX240517C00135000 | 2024-05-03 12:19PM EDT | 135.00 | 7.10 | 7.30 | 11.40 | 0.00 | - | 2 | 79 | 70.83% |
| NBIX240517C00140000 | 2024-05-07 12:15PM EDT | 140.00 | 3.80 | 4.30 | 7.50 | -0.65 | -14.61% | 1 | 282 | 61.69% |
| NBIX240517C00145000 | 2024-05-07 3:28PM EDT | 145.00 | 2.24 | 1.85 | 2.60 | +0.31 | +16.06% | 44 | 1,359 | 36.04% |
| NBIX240517C00150000 | 2024-05-07 3:46PM EDT | 150.00 | 0.85 | 0.75 | 0.95 | +0.10 | +13.33% | 61 | 937 | 34.03% |
| NBIX240517C00155000 | 2024-05-07 3:40PM EDT | 155.00 | 0.34 | 0.20 | 0.45 | -0.01 | -2.86% | 21 | 70 | 37.70% |
| NBIX240517C00160000 | 2024-05-03 12:28PM EDT | 160.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 1 | 498 | 51.86% |
| NBIX240517C00165000 | 2024-05-07 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 3 | 113 | 55.52% |
| NBIX240517C00170000 | 2024-05-06 9:30AM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 257 | 106.45% |
| NBIX240517C00175000 | 2024-04-05 3:46PM EDT | 175.00 | 0.33 | 0.05 | 4.80 | 0.00 | - | 7 | 267 | 117.77% |
| NBIX240517C00180000 | 2024-04-15 3:44PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517P00085000 | 2023-10-25 2:12PM EDT | 85.00 | 1.95 | 0.90 | 1.40 | 0.00 | - | - | 0 | 211.67% |
| NBIX240517P00090000 | 2023-12-06 1:43PM EDT | 90.00 | 0.85 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 237.01% |
| NBIX240517P00095000 | 2023-11-10 12:51PM EDT | 95.00 | 4.00 | 1.45 | 2.05 | 0.00 | - | 36 | 312 | 193.36% |
| NBIX240517P00100000 | 2023-12-07 11:28AM EDT | 100.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 2 | 60 | 148.05% |
| NBIX240517P00105000 | 2024-04-15 10:44AM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 171.34% |
| NBIX240517P00110000 | 2023-12-26 3:44PM EDT | 110.00 | 1.95 | 0.45 | 1.00 | 0.00 | - | 1 | 5 | 109.08% |
| NBIX240517P00115000 | 2024-04-22 9:45AM EDT | 115.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 133.74% |
| NBIX240517P00120000 | 2024-05-01 1:11PM EDT | 120.00 | 0.25 | 0.05 | 2.95 | 0.00 | - | 2 | 343 | 98.27% |
| NBIX240517P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 0.43 | 0.00 | 2.50 | 0.00 | - | 1 | 232 | 77.00% |
| NBIX240517P00130000 | 2024-05-02 2:56PM EDT | 130.00 | 0.91 | 0.00 | 0.70 | 0.00 | - | 3 | 508 | 50.54% |
| NBIX240517P00135000 | 2024-05-06 3:54PM EDT | 135.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 7 | 72 | 40.14% |
| NBIX240517P00140000 | 2024-05-06 3:57PM EDT | 140.00 | 2.16 | 0.00 | 2.15 | 0.00 | - | 7 | 50 | 37.62% |
| NBIX240517P00145000 | 2024-05-07 9:51AM EDT | 145.00 | 5.00 | 2.40 | 4.10 | +0.60 | +13.64% | 3 | 10 | 32.72% |
| NBIX240517P00150000 | 2024-05-07 1:56PM EDT | 150.00 | 8.40 | 6.30 | 9.00 | -9.70 | -53.59% | 5 | 7 | 50.17% |
| NBIX240517P00155000 | 2024-04-15 3:24PM EDT | 155.00 | 23.03 | 9.50 | 14.00 | 0.00 | - | - | 3 | 65.55% |
