Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.029,78 -356,31 (-0,93%) Gold
2.306,20 -51,50 (-2,18%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:49PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517C00023000 | 2024-04-29 10:06AM EDT | 23.00 | 13.65 | 13.60 | 16.50 | 0.00 | - | 1 | 0 | 192.48% |
| RVMD240517C00032000 | 2024-04-19 1:00PM EDT | 32.00 | 4.30 | 5.70 | 6.70 | 0.00 | - | 12 | 43 | 92.77% |
| RVMD240517C00033000 | 2024-04-19 1:00PM EDT | 33.00 | 3.60 | 4.80 | 6.70 | 0.00 | - | 1 | 5 | 102.64% |
| RVMD240517C00034000 | 2024-04-19 1:00PM EDT | 34.00 | 3.10 | 4.10 | 4.70 | 0.00 | - | 8 | 12 | 77.39% |
| RVMD240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 3.53 | 3.60 | 4.00 | +1.03 | +41.20% | 2 | 68 | 78.76% |
| RVMD240517C00036000 | 2024-04-29 11:22AM EDT | 36.00 | 2.40 | 2.95 | 4.60 | 0.00 | - | 50 | 24 | 96.04% |
| RVMD240517C00037000 | 2024-04-29 1:01PM EDT | 37.00 | 2.00 | 2.40 | 2.90 | 0.00 | - | 11 | 216 | 76.81% |
| RVMD240517C00038000 | 2024-04-16 12:36PM EDT | 38.00 | 2.45 | 1.95 | 2.70 | 0.00 | - | 1 | 13 | 80.62% |
| RVMD240517C00039000 | 2024-04-30 1:26PM EDT | 39.00 | 2.47 | 1.60 | 2.70 | +1.02 | +70.34% | 2 | 1,008 | 87.26% |
| RVMD240517C00040000 | 2024-04-29 11:11AM EDT | 40.00 | 1.10 | 1.25 | 1.90 | 0.00 | - | 10 | 492 | 79.98% |
| RVMD240517C00041000 | 2024-04-30 1:26PM EDT | 41.00 | 1.49 | 1.00 | 1.80 | +0.29 | +24.17% | 2 | 830 | 83.79% |
| RVMD240517C00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 2 | 12 | 80.22% |
| RVMD240517C00043000 | 2024-04-22 2:15PM EDT | 43.00 | 0.85 | 0.50 | 1.70 | 0.00 | - | - | 1 | 89.84% |
| RVMD240517C00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.52 | 0.45 | 0.85 | 0.00 | - | 100 | 145 | 85.45% |
| RVMD240517C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 138 | 202 | 95.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517P00025000 | 2024-03-25 11:56AM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.79% |
| RVMD240517P00027000 | 2024-03-26 11:02AM EDT | 27.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 99.41% |
| RVMD240517P00028000 | 2024-03-27 3:26PM EDT | 28.00 | 0.97 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 92.77% |
| RVMD240517P00029000 | 2024-04-10 2:30PM EDT | 29.00 | 0.53 | 0.10 | 0.30 | 0.00 | - | 15 | 20 | 79.10% |
| RVMD240517P00030000 | 2024-04-12 3:23PM EDT | 30.00 | 0.80 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 74.80% |
| RVMD240517P00032000 | 2024-04-22 3:29PM EDT | 32.00 | 0.85 | 0.20 | 0.60 | 0.00 | - | 5 | 25 | 66.41% |
| RVMD240517P00033000 | 2024-04-19 11:04AM EDT | 33.00 | 1.75 | 0.60 | 0.90 | 0.00 | - | 42 | 58 | 73.14% |
| RVMD240517P00034000 | 2024-04-19 11:04AM EDT | 34.00 | 2.15 | 0.85 | 1.40 | 0.00 | - | 5 | 5 | 76.47% |
| RVMD240517P00035000 | 2024-04-23 1:14PM EDT | 35.00 | 1.70 | 1.15 | 1.80 | 0.00 | - | 300 | 324 | 76.27% |
| RVMD240517P00036000 | 2024-04-23 12:38PM EDT | 36.00 | 2.25 | 1.30 | 2.10 | 0.00 | - | 1 | 3 | 70.07% |
| RVMD240517P00038000 | 2024-04-18 9:45AM EDT | 38.00 | 3.50 | 2.25 | 3.80 | 0.00 | - | - | 1 | 79.10% |
| RVMD240517P00039000 | 2024-04-16 1:43PM EDT | 39.00 | 4.10 | 2.90 | 3.70 | 0.00 | - | - | 26 | 68.80% |
