Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
33.247,62 -73,60 (-0,22%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.539,03 +30,64 (+0,09%) CMC Crypto 200
782,64 -2,86 (-0,36%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA231201C00010000 | 2023-11-02 9:57AM EST | 10.00 | 12.90 | 10.40 | 10.75 | 0.00 | - | 1 | 0 | 468.75% |
| SAVA231201C00012500 | 2023-11-02 10:43AM EST | 12.50 | 10.70 | 7.90 | 8.25 | 0.00 | - | 1 | 0 | 337.50% |
| SAVA231201C00013000 | 2023-10-26 12:31PM EST | 13.00 | 5.95 | 7.30 | 8.55 | 0.00 | - | 2 | 0 | 532.03% |
| SAVA231201C00013500 | 2023-10-20 12:45PM EST | 13.50 | 2.25 | 8.80 | 9.25 | 0.00 | - | 1 | 13 | 966.41% |
| SAVA231201C00014000 | 2023-11-15 10:49AM EST | 14.00 | 7.95 | 6.40 | 6.75 | 0.00 | - | 100 | 0 | 268.75% |
| SAVA231201C00014500 | 2023-10-31 1:27PM EST | 14.50 | 6.10 | 5.90 | 6.25 | 0.00 | - | 2 | 0 | 246.88% |
| SAVA231201C00015000 | 2023-11-27 9:40AM EST | 15.00 | 5.83 | 5.40 | 5.75 | 0.00 | - | 15 | 25 | 226.56% |
| SAVA231201C00015500 | 2023-10-24 2:46PM EST | 15.50 | 1.40 | 4.60 | 7.30 | 0.00 | - | - | 0 | 517.19% |
| SAVA231201C00016000 | 2023-10-27 10:15AM EST | 16.00 | 3.60 | 4.65 | 6.80 | 0.00 | - | 3 | 0 | 545.70% |
| SAVA231201C00016500 | 2023-10-25 12:12PM EST | 16.50 | 1.80 | 4.65 | 6.70 | 0.00 | - | - | 0 | 604.30% |
| SAVA231201C00017000 | 2023-11-15 11:36AM EST | 17.00 | 5.20 | 3.40 | 3.75 | 0.00 | - | 20 | 1 | 148.44% |
| SAVA231201C00017500 | 2023-10-18 10:15AM EST | 17.50 | 1.01 | 4.20 | 5.85 | 0.00 | - | - | 1 | 590.63% |
| SAVA231201C00018000 | 2023-10-31 10:17AM EST | 18.00 | 2.50 | 2.20 | 2.74 | 0.00 | - | 17 | 0 | 175.00% |
| SAVA231201C00018500 | 2023-10-30 12:09PM EST | 18.50 | 2.13 | 1.69 | 2.24 | 0.00 | - | 1 | 2 | 150.00% |
| SAVA231201C00019000 | 2023-11-22 2:55PM EST | 19.00 | 2.15 | 0.79 | 1.79 | 0.00 | - | 4 | 15 | 135.94% |
| SAVA231201C00019500 | 2023-11-22 3:44PM EST | 19.50 | 1.90 | 1.10 | 1.37 | 0.00 | - | 12 | 12 | 96.48% |
| SAVA231201C00020000 | 2023-11-29 2:51PM EST | 20.00 | 0.89 | 0.68 | 0.84 | 0.00 | - | 54 | 86 | 73.05% |
| SAVA231201C00020500 | 2023-11-29 3:25PM EST | 20.50 | 0.64 | 0.50 | 0.60 | -0.04 | -5.88% | 7 | 13 | 87.50% |
| SAVA231201C00021000 | 2023-11-29 10:59AM EST | 21.00 | 0.40 | 0.30 | 0.48 | -0.10 | -20.00% | 76 | 97 | 96.48% |
| SAVA231201C00021500 | 2023-11-29 2:19PM EST | 21.50 | 0.24 | 0.10 | 0.21 | -0.03 | -11.11% | 37 | 76 | 79.69% |
| SAVA231201C00022000 | 2023-11-29 3:29PM EST | 22.00 | 0.14 | 0.11 | 0.14 | -0.06 | -30.00% | 41 | 120 | 93.75% |
| SAVA231201C00022500 | 2023-11-29 3:25PM EST | 22.50 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 59 | 181 | 100.39% |
| SAVA231201C00023000 | 2023-11-29 3:53PM EST | 23.00 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 106 | 180 | 97.66% |
| SAVA231201C00023500 | 2023-11-29 3:29PM EST | 23.50 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 14 | 51 | 106.25% |
| SAVA231201C00024000 | 2023-11-29 1:40PM EST | 24.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 61 | 96 | 110.94% |
| SAVA231201C00024500 | 2023-11-22 9:48AM EST | 24.50 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 11 | 121.88% |
| SAVA231201C00025000 | 2023-11-27 3:58PM EST | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 46 | 245 | 157.81% |
| SAVA231201C00026000 | 2023-11-29 11:23AM EST | 26.00 | 0.01 | 0.01 | 0.05 | -0.11 | -91.67% | 10 | 17 | 165.63% |
| SAVA231201C00027000 | 2023-11-28 9:45AM EST | 27.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 11 | 95 | 309.38% |
| SAVA231201C00028000 | 2023-11-21 12:38PM EST | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 357.03% |
| SAVA231201C00028500 | 2023-11-13 11:29AM EST | 28.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 10 | 370.70% |
| SAVA231201C00029000 | 2023-11-20 11:30AM EST | 29.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 360.94% |
| SAVA231201C00030000 | 2023-11-29 3:27PM EST | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 204 | 496 | 237.50% |
| SAVA231201C00035000 | 2023-11-27 1:16PM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 67 | 343 | 318.75% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA231201P00007500 | 2023-10-19 2:37PM EST | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 1,018.75% |
| SAVA231201P00009000 | 2023-11-21 9:49AM EST | 9.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 36 | 493.75% |
| SAVA231201P00010000 | 2023-10-16 2:59PM EST | 10.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 5 | 760.94% |
| SAVA231201P00011000 | 2023-11-20 9:36AM EST | 11.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 2 | 14 | 767.19% |
| SAVA231201P00012000 | 2023-11-20 9:36AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| SAVA231201P00012500 | 2023-11-24 10:07AM EST | 12.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 30 | 41 | 661.72% |
| SAVA231201P00013000 | 2023-11-27 9:46AM EST | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 527.34% |
| SAVA231201P00013500 | 2023-11-27 10:34AM EST | 13.50 | 0.01 | 0.13 | 1.59 | 0.00 | - | - | 3 | 658.59% |
| SAVA231201P00014000 | 2023-11-27 10:36AM EST | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 460.94% |
| SAVA231201P00014500 | 2023-11-27 10:37AM EST | 14.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 31 | 225.00% |
| SAVA231201P00015000 | 2023-11-27 10:39AM EST | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 242.19% |
| SAVA231201P00015500 | 2023-11-27 10:43AM EST | 15.50 | 0.01 | 0.00 | 1.17 | 0.00 | - | 2 | 34 | 430.86% |
| SAVA231201P00016000 | 2023-11-27 2:34PM EST | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 159 | 175.00% |
| SAVA231201P00016500 | 2023-11-28 12:19PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 50.00% |
| SAVA231201P00017000 | 2023-11-29 9:37AM EST | 17.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 30 | 270 | 128.13% |
| SAVA231201P00017500 | 2023-11-28 11:25AM EST | 17.50 | 0.04 | 0.01 | 1.39 | 0.00 | - | 1 | 108 | 327.73% |
| SAVA231201P00018000 | 2023-11-28 10:58AM EST | 18.00 | 0.06 | 0.01 | 0.60 | 0.00 | - | 20 | 168 | 203.91% |
| SAVA231201P00018500 | 2023-11-28 9:56AM EST | 18.50 | 0.05 | 0.03 | 0.17 | -0.12 | -70.59% | 1 | 102 | 119.53% |
| SAVA231201P00019000 | 2023-11-29 1:24PM EST | 19.00 | 0.08 | 0.06 | 0.42 | -0.02 | -20.00% | 4 | 330 | 133.59% |
| SAVA231201P00019500 | 2023-11-29 3:38PM EST | 19.50 | 0.16 | 0.19 | 0.24 | -0.07 | -30.43% | 4 | 133 | 100.78% |
| SAVA231201P00020000 | 2023-11-29 3:53PM EST | 20.00 | 0.30 | 0.30 | 0.40 | +0.01 | +3.45% | 16 | 486 | 96.88% |
| SAVA231201P00020500 | 2023-11-28 2:03PM EST | 20.50 | 1.60 | 0.40 | 0.67 | +1.03 | +180.70% | 1 | 230 | 91.41% |
| SAVA231201P00021000 | 2023-11-29 3:48PM EST | 21.00 | 0.80 | 0.68 | 0.97 | -0.10 | -11.11% | 9 | 22 | 92.19% |
| SAVA231201P00021500 | 2023-11-28 2:31PM EST | 21.50 | 1.10 | 1.06 | 1.58 | 0.00 | - | 20 | 82 | 119.92% |
| SAVA231201P00022000 | 2023-11-28 2:31PM EST | 22.00 | 1.41 | 1.49 | 1.83 | +0.18 | +14.63% | 3 | 32 | 111.72% |
| SAVA231201P00022500 | 2023-11-27 3:21PM EST | 22.50 | 1.78 | 1.93 | 2.96 | 0.00 | - | 4 | 602 | 192.97% |
| SAVA231201P00023000 | 2023-11-29 3:45PM EST | 23.00 | 2.27 | 2.43 | 2.77 | +0.29 | +14.65% | 2 | 17 | 135.16% |
| SAVA231201P00023500 | 2023-11-24 9:53AM EST | 23.50 | 2.55 | 2.88 | 3.25 | 0.00 | - | 1 | 2 | 140.63% |
| SAVA231201P00024000 | 2023-11-03 9:04AM EST | 24.00 | 3.00 | 3.40 | 3.75 | 0.00 | - | 1 | 1 | 159.38% |
| SAVA231201P00024500 | 2023-11-22 10:34AM EST | 24.50 | 3.05 | 3.90 | 4.30 | 0.00 | - | - | 1 | 183.59% |
| SAVA231201P00025000 | 2023-11-06 10:08AM EST | 25.00 | 5.95 | 4.40 | 4.70 | 0.00 | - | - | 10 | 178.13% |
| SAVA231201P00030000 | 2023-11-27 3:48PM EST | 30.00 | 9.10 | 9.40 | 9.75 | 0.00 | - | 22 | 27 | 309.38% |
