Deutsche Märkte öffnen in 5 Stunden 12 Minuten
Nikkei 225
38.648,39 -298,54 (-0,77%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.524,83 -921,09 (-1,41%) CMC Crypto 200
1.524,57 +36,03 (+2,42%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240621C00015000 | 2024-04-10 9:34AM EDT | 15.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RVMD240621C00017500 | 2023-10-24 11:33AM EDT | 17.50 | 6.50 | 6.40 | 6.70 | 0.00 | - | - | 51 | 0.00% |
| RVMD240621C00020000 | 2023-12-27 12:55PM EDT | 20.00 | 10.72 | 8.70 | 9.80 | 0.00 | - | 50 | 44 | 0.00% |
| RVMD240621C00021000 | 2023-12-27 12:55PM EDT | 21.00 | 10.00 | 8.30 | 9.00 | 0.00 | - | 50 | 47 | 0.00% |
| RVMD240621C00024000 | 2024-04-29 10:06AM EDT | 24.00 | 13.10 | 13.50 | 18.00 | 0.00 | - | 1 | 320 | 90.63% |
| RVMD240621C00025000 | 2024-04-11 1:11PM EDT | 25.00 | 13.60 | 10.60 | 15.00 | 0.00 | - | 20 | 676 | 110.35% |
| RVMD240621C00026000 | 2024-04-11 12:34PM EDT | 26.00 | 12.25 | 9.60 | 14.00 | 0.00 | - | 5 | 27 | 102.54% |
| RVMD240621C00027000 | 2024-03-28 10:06AM EDT | 27.00 | 6.45 | 9.00 | 10.80 | 0.00 | - | 1 | 18 | 0.00% |
| RVMD240621C00030000 | 2024-05-13 10:09AM EDT | 30.00 | 8.40 | 7.90 | 12.50 | 0.00 | - | 1 | 493 | 84.38% |
| RVMD240621C00031000 | 2024-04-04 2:09PM EDT | 31.00 | 3.10 | 9.10 | 12.70 | 0.00 | - | 3 | 4 | 136.04% |
| RVMD240621C00032000 | 2024-05-09 1:35PM EDT | 32.00 | 7.41 | 6.40 | 10.50 | 0.00 | - | 1 | 5 | 79.59% |
| RVMD240621C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 6.01 | 5.50 | 10.00 | 0.00 | - | 1 | 79 | 81.93% |
| RVMD240621C00034000 | 2024-04-19 1:09PM EDT | 34.00 | 4.15 | 4.60 | 9.00 | 0.00 | - | 2 | 2 | 75.20% |
| RVMD240621C00035000 | 2024-05-16 10:50AM EDT | 35.00 | 6.15 | 3.90 | 8.50 | 0.00 | - | 1 | 2,333 | 77.93% |
| RVMD240621C00040000 | 2024-05-21 3:55PM EDT | 40.00 | 3.60 | 2.90 | 3.80 | +0.40 | +12.50% | 12 | 3,724 | 76.12% |
| RVMD240621C00041000 | 2024-05-13 2:40PM EDT | 41.00 | 2.50 | 1.25 | 5.50 | 0.00 | - | 1 | 16 | 85.74% |
| RVMD240621C00042000 | 2024-05-20 11:31AM EDT | 42.00 | 2.85 | 0.90 | 5.00 | 0.00 | - | 2 | 232 | 84.77% |
| RVMD240621C00045000 | 2024-05-21 10:51AM EDT | 45.00 | 2.20 | 1.30 | 4.10 | 0.00 | - | 13 | 403 | 100.37% |
| RVMD240621C00047000 | 2024-05-14 11:28AM EDT | 47.00 | 1.45 | 0.45 | 5.00 | 0.00 | - | 65 | 85 | 112.99% |
| RVMD240621C00048000 | 2024-05-20 12:43PM EDT | 48.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 4 | 5 | 114.50% |
| RVMD240621C00049000 | 2024-05-01 12:04PM EDT | 49.00 | 2.15 | 0.05 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| RVMD240621C00050000 | 2024-05-13 3:32PM EDT | 50.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 175 | 1,155 | 124.85% |
| RVMD240621C00055000 | 2024-05-09 9:30AM EDT | 55.00 | 1.30 | 0.70 | 1.95 | 0.00 | - | 11 | 505 | 114.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240621P00012500 | 2023-11-29 2:24PM EDT | 12.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 30 | 29 | 250.39% |
| RVMD240621P00017500 | 2024-02-12 10:54AM EDT | 17.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 183.40% |
| RVMD240621P00020000 | 2024-01-09 10:38AM EDT | 20.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| RVMD240621P00022500 | 2024-04-08 12:27PM EDT | 22.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 240.92% |
| RVMD240621P00025000 | 2024-01-19 4:08PM EDT | 25.00 | 2.60 | 1.75 | 2.50 | 0.00 | - | 250 | 250 | 197.75% |
| RVMD240621P00026000 | 2024-03-28 3:19PM EDT | 26.00 | 1.02 | 0.15 | 1.40 | 0.00 | - | 3 | 100 | 128.61% |
| RVMD240621P00028000 | 2024-04-04 9:33AM EDT | 28.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 106.54% |
| RVMD240621P00030000 | 2024-04-15 12:47PM EDT | 30.00 | 1.53 | 0.05 | 4.80 | 0.00 | - | 2 | 320 | 152.15% |
| RVMD240621P00031000 | 2024-05-20 11:31AM EDT | 31.00 | 0.37 | 0.05 | 3.90 | 0.00 | - | 70 | 85 | 127.93% |
| RVMD240621P00032000 | 2024-05-09 3:58PM EDT | 32.00 | 1.35 | 0.05 | 3.50 | 0.00 | - | 14 | 14 | 112.11% |
| RVMD240621P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 120.41% |
| RVMD240621P00034000 | 2024-05-10 2:42PM EDT | 34.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 85 | 110.40% |
| RVMD240621P00035000 | 2024-05-21 12:52PM EDT | 35.00 | 1.50 | 0.85 | 5.00 | +0.40 | +36.36% | 1 | 599 | 113.72% |
| RVMD240621P00040000 | 2024-05-20 3:45PM EDT | 40.00 | 2.95 | 2.15 | 5.00 | 0.00 | - | 9 | 261 | 73.63% |
| RVMD240621P00042000 | 2024-04-11 2:19PM EDT | 42.00 | 6.10 | 4.00 | 8.50 | 0.00 | - | - | 27 | 105.62% |
| RVMD240621P00043000 | 2024-04-11 2:54PM EDT | 43.00 | 6.50 | 5.00 | 9.10 | 0.00 | - | - | 19 | 108.94% |
