Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.163,35 -166,36 (-0,34%)
Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240913C00012000 | 2024-08-27 10:32AM EDT | 12.00 | 17.01 | 14.20 | 15.45 | 0.00 | - | - | 0 | 460.16% |
| SAVA240913C00020000 | 2024-09-05 10:30AM EDT | 20.00 | 6.90 | 6.35 | 7.45 | -2.35 | -25.41% | 10 | 11 | 210.35% |
| SAVA240913C00022000 | 2024-08-19 3:39PM EDT | 22.00 | 8.70 | 4.50 | 5.35 | 0.00 | - | 16 | 2 | 68.75% |
| SAVA240913C00023000 | 2024-09-04 1:08PM EDT | 23.00 | 6.47 | 3.85 | 4.50 | 0.00 | - | 2 | 7 | 105.86% |
| SAVA240913C00024000 | 2024-09-06 10:22AM EDT | 24.00 | 4.65 | 2.84 | 3.70 | -0.18 | -3.73% | 2 | 2 | 95.51% |
| SAVA240913C00025000 | 2024-09-06 10:20AM EDT | 25.00 | 3.67 | 2.37 | 2.91 | -0.57 | -13.44% | 1 | 26 | 104.40% |
| SAVA240913C00026000 | 2024-09-06 10:53AM EDT | 26.00 | 2.01 | 1.79 | 2.25 | -2.59 | -56.30% | 2 | 16 | 104.20% |
| SAVA240913C00026500 | 2024-09-06 3:59PM EDT | 26.50 | 2.01 | 1.57 | 1.99 | -1.60 | -44.32% | 4 | 3 | 106.25% |
| SAVA240913C00027000 | 2024-09-06 3:11PM EDT | 27.00 | 1.50 | 1.33 | 1.55 | -1.47 | -49.49% | 67 | 63 | 99.80% |
| SAVA240913C00028000 | 2024-09-06 3:53PM EDT | 28.00 | 1.05 | 0.98 | 1.17 | -1.69 | -61.68% | 188 | 225 | 102.93% |
| SAVA240913C00028500 | 2024-09-06 1:30PM EDT | 28.50 | 1.10 | 0.81 | 0.99 | -0.62 | -36.05% | 20 | 3 | 102.54% |
| SAVA240913C00029000 | 2024-09-06 3:31PM EDT | 29.00 | 0.85 | 0.69 | 0.87 | -1.39 | -62.05% | 95 | 37 | 104.69% |
| SAVA240913C00029500 | 2024-09-06 3:54PM EDT | 29.50 | 0.70 | 0.58 | 0.74 | -1.04 | -59.77% | 37 | 20 | 105.47% |
| SAVA240913C00030000 | 2024-09-06 3:58PM EDT | 30.00 | 0.58 | 0.55 | 0.59 | -1.22 | -67.78% | 4,143 | 241 | 107.23% |
| SAVA240913C00030500 | 2024-09-06 10:30AM EDT | 30.50 | 0.51 | 0.42 | 0.54 | -1.09 | -68.12% | 19 | 47 | 107.81% |
| SAVA240913C00031000 | 2024-09-06 3:18PM EDT | 31.00 | 0.36 | 0.32 | 0.46 | -0.84 | -70.00% | 7 | 146 | 107.23% |
| SAVA240913C00032000 | 2024-09-06 3:56PM EDT | 32.00 | 0.34 | 0.26 | 0.37 | -0.79 | -69.91% | 60 | 102 | 113.48% |
| SAVA240913C00032500 | 2024-09-06 1:43PM EDT | 32.50 | 0.35 | 0.22 | 0.33 | -0.92 | -72.44% | 2 | 12 | 115.43% |
| SAVA240913C00033000 | 2024-09-06 3:42PM EDT | 33.00 | 0.25 | 0.19 | 0.29 | -0.55 | -68.75% | 24 | 16 | 117.19% |
| SAVA240913C00033500 | 2024-09-06 3:50PM EDT | 33.50 | 0.25 | 0.16 | 0.25 | -0.73 | -74.49% | 9 | 1 | 117.97% |
| SAVA240913C00034000 | 2024-09-06 3:31PM EDT | 34.00 | 0.21 | 0.12 | 0.26 | -0.48 | -69.57% | 17 | 26 | 121.48% |
| SAVA240913C00035000 | 2024-09-06 3:58PM EDT | 35.00 | 0.16 | 0.10 | 0.28 | -0.32 | -66.67% | 93 | 164 | 132.23% |
| SAVA240913C00036500 | 2024-09-05 1:08PM EDT | 36.50 | 0.15 | 0.01 | 0.20 | -0.23 | -60.53% | 15 | 4 | 130.08% |
| SAVA240913C00037000 | 2024-09-06 3:31PM EDT | 37.00 | 0.13 | 0.01 | 0.14 | -0.43 | -76.79% | 11 | 14 | 126.56% |
| SAVA240913C00038000 | 2024-09-04 11:20AM EDT | 38.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | 1 | 54 | 139.06% |
| SAVA240913C00039000 | 2024-09-05 3:07PM EDT | 39.00 | 0.22 | 0.01 | 0.18 | 0.00 | - | 1 | 7 | 148.83% |
| SAVA240913C00040000 | 2024-09-06 3:24PM EDT | 40.00 | 0.09 | 0.02 | 0.09 | -0.08 | -47.06% | 181 | 309 | 142.97% |
| SAVA240913C00042000 | 2024-08-30 3:43PM EDT | 42.00 | 0.18 | 0.00 | 0.74 | 0.00 | - | 14 | 14 | 226.95% |
| SAVA240913C00045000 | 2024-08-22 10:06AM EDT | 45.00 | 0.69 | 0.04 | 0.21 | 0.00 | - | 3 | 12 | 201.95% |
| SAVA240913C00050000 | 2024-09-06 3:40PM EDT | 50.00 | 0.05 | 0.03 | 0.08 | -0.21 | -80.77% | 22 | 2 | 206.25% |
| SAVA240913C00060000 | 2024-09-05 2:01PM EDT | 60.00 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 1 | 130 | 285.94% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240913P00012000 | 2024-09-06 9:54AM EDT | 12.00 | 0.01 | 0.01 | 0.08 | -0.86 | -98.85% | 30 | 1 | 278.13% |
| SAVA240913P00015000 | 2024-09-06 3:24PM EDT | 15.00 | 0.03 | 0.01 | 0.09 | -0.67 | -95.71% | 49 | 16 | 210.94% |
| SAVA240913P00016000 | 2024-08-26 3:03PM EDT | 16.00 | 0.38 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 210.94% |
| SAVA240913P00017000 | 2024-08-12 11:11AM EDT | 17.00 | 1.65 | 0.00 | 0.12 | 0.00 | - | 3 | 5 | 176.56% |
| SAVA240913P00018000 | 2024-09-05 12:15PM EDT | 18.00 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 2 | 21 | 143.75% |
| SAVA240913P00019000 | 2024-09-05 9:45AM EDT | 19.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 40 | 43 | 146.09% |
| SAVA240913P00020000 | 2024-09-06 3:37PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 426 | 42 | 140.63% |
| SAVA240913P00021000 | 2024-09-03 3:10PM EDT | 21.00 | 0.24 | 0.11 | 0.22 | 0.00 | - | 2 | 12 | 130.08% |
| SAVA240913P00022000 | 2024-09-05 10:33AM EDT | 22.00 | 0.24 | 0.22 | 0.30 | +0.03 | +14.29% | 18 | 25 | 125.78% |
| SAVA240913P00023000 | 2024-09-06 3:18PM EDT | 23.00 | 0.41 | 0.32 | 0.48 | +0.14 | +51.85% | 7 | 100 | 122.07% |
| SAVA240913P00024000 | 2024-09-06 2:15PM EDT | 24.00 | 0.59 | 0.51 | 0.72 | +0.27 | +84.37% | 37 | 33 | 120.12% |
| SAVA240913P00025000 | 2024-09-06 3:30PM EDT | 25.00 | 0.82 | 0.81 | 1.03 | +0.37 | +82.22% | 128 | 122 | 119.34% |
| SAVA240913P00026000 | 2024-09-06 3:34PM EDT | 26.00 | 1.27 | 0.84 | 1.51 | +0.63 | +98.44% | 9 | 133 | 108.79% |
| SAVA240913P00026500 | 2024-09-06 3:49PM EDT | 26.50 | 1.49 | 1.20 | 1.82 | +0.63 | +73.26% | 27 | 163 | 115.82% |
| SAVA240913P00027000 | 2024-09-06 3:42PM EDT | 27.00 | 1.85 | 1.65 | 2.14 | +0.95 | +105.56% | 47 | 72 | 124.41% |
| SAVA240913P00029000 | 2024-09-06 1:12PM EDT | 29.00 | 2.95 | 2.92 | 3.55 | +1.30 | +78.79% | 7 | 13 | 131.06% |
| SAVA240913P00030000 | 2024-09-06 3:12PM EDT | 30.00 | 4.00 | 3.65 | 4.25 | +1.77 | +79.37% | 10 | 83 | 130.27% |
| SAVA240913P00031000 | 2024-09-05 2:47PM EDT | 31.00 | 4.80 | 4.45 | 5.15 | +2.16 | +81.82% | 2 | 99 | 135.94% |
| SAVA240913P00033000 | 2024-08-29 2:29PM EDT | 33.00 | 5.75 | 6.15 | 6.80 | 0.00 | - | - | 1 | 134.77% |
| SAVA240913P00035000 | 2024-08-26 1:53PM EDT | 35.00 | 6.44 | 7.90 | 9.10 | 0.00 | - | 3 | 33 | 162.30% |
| SAVA240913P00036000 | 2024-08-09 3:57PM EDT | 36.00 | 15.70 | 8.80 | 10.25 | 0.00 | - | - | 1 | 176.76% |
| SAVA240913P00040000 | 2024-08-14 1:08PM EDT | 40.00 | 17.88 | 12.35 | 14.15 | 0.00 | - | 3 | 0 | 173.05% |
| SAVA240913P00045000 | 2024-08-27 11:11AM EDT | 45.00 | 17.40 | 17.30 | 19.25 | 0.00 | - | - | 1 | 217.19% |
| SAVA240913P00048000 | 2024-08-26 3:26PM EDT | 48.00 | 18.65 | 19.95 | 22.25 | 0.00 | - | - | 1 | 159.38% |
| SAVA240913P00051000 | 2024-08-26 1:18PM EDT | 51.00 | 20.70 | 23.25 | 25.25 | 0.00 | - | - | 1 | 250.00% |
| SAVA240913P00052000 | 2024-08-23 3:28PM EDT | 52.00 | 22.50 | 24.45 | 26.25 | 0.00 | - | 1 | 1 | 279.69% |
| SAVA240913P00054000 | 2024-08-22 2:27PM EDT | 54.00 | 24.85 | 26.35 | 28.25 | 0.00 | - | - | 1 | 280.08% |
| SAVA240913P00056000 | 2024-08-23 2:16PM EDT | 56.00 | 26.30 | 28.20 | 30.20 | 0.00 | - | 1 | 1 | 261.33% |
| SAVA240913P00057000 | 2024-08-27 12:26PM EDT | 57.00 | 29.15 | 29.40 | 31.20 | 0.00 | - | - | 1 | 296.48% |
