Deutsche Märkte öffnen in 2 Stunden 56 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.305,10 +471,30 (+0,80%) CMC Crypto 200
1.328,26 +51,28 (+4,02%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240517C00007500 | 2023-12-13 11:56AM EDT | 7.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SAVA240517C00010000 | 2023-12-20 4:30PM EDT | 10.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 40 | 21 | 0.00% |
| SAVA240517C00012500 | 2024-04-08 11:18AM EDT | 12.50 | 10.38 | 8.80 | 10.35 | 0.00 | - | 1 | 5 | 145.31% |
| SAVA240517C00015000 | 2024-05-03 10:22AM EDT | 15.00 | 7.06 | 6.30 | 7.80 | -0.27 | -3.68% | 1 | 105 | 50.00% |
| SAVA240517C00017000 | 2024-04-26 10:37AM EDT | 17.00 | 5.30 | 4.70 | 5.90 | 0.00 | - | 3 | 13 | 121.88% |
| SAVA240517C00017500 | 2024-05-03 2:42PM EDT | 17.50 | 4.75 | 4.35 | 5.40 | +0.14 | +3.04% | 40 | 67 | 121.29% |
| SAVA240517C00019500 | 2024-05-03 2:52PM EDT | 19.50 | 2.95 | 2.39 | 3.60 | +2.95 | - | 2 | 0 | 90.43% |
| SAVA240517C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 2.55 | 2.14 | 2.92 | 0.00 | - | 5 | 791 | 82.03% |
| SAVA240517C00020500 | 2024-04-29 1:32PM EDT | 20.50 | 2.55 | 1.78 | 2.89 | 0.00 | - | 3 | 5 | 92.97% |
| SAVA240517C00021000 | 2024-05-03 12:29PM EDT | 21.00 | 1.94 | 1.55 | 2.38 | -0.28 | -12.61% | 1 | 48 | 88.48% |
| SAVA240517C00021500 | 2024-04-30 3:54PM EDT | 21.50 | 1.75 | 1.31 | 1.99 | 0.00 | - | 1 | 792 | 86.23% |
| SAVA240517C00022000 | 2024-05-03 2:05PM EDT | 22.00 | 1.42 | 1.25 | 1.75 | -0.33 | -18.86% | 4 | 129 | 92.68% |
| SAVA240517C00022500 | 2024-05-03 3:58PM EDT | 22.50 | 1.10 | 0.89 | 1.10 | -0.01 | -0.90% | 70 | 945 | 75.00% |
| SAVA240517C00023000 | 2024-05-03 3:44PM EDT | 23.00 | 1.00 | 0.90 | 1.20 | -0.20 | -16.67% | 3 | 84 | 90.72% |
| SAVA240517C00023500 | 2024-05-03 3:55PM EDT | 23.50 | 0.83 | 0.58 | 1.44 | -0.02 | -2.35% | 6 | 8 | 99.32% |
| SAVA240517C00024000 | 2024-05-03 2:33PM EDT | 24.00 | 0.79 | 0.55 | 1.02 | +0.12 | +17.91% | 5 | 192 | 94.53% |
| SAVA240517C00024500 | 2024-04-30 3:42PM EDT | 24.50 | 0.82 | 0.32 | 1.16 | 0.00 | - | 7 | 8 | 100.59% |
| SAVA240517C00025000 | 2024-05-03 3:24PM EDT | 25.00 | 0.55 | 0.35 | 0.65 | -0.05 | -8.33% | 56 | 6,647 | 91.21% |
| SAVA240517C00025500 | 2024-05-02 11:25AM EDT | 25.50 | 0.57 | 0.26 | 0.79 | 0.00 | - | 3 | 60 | 100.88% |
| SAVA240517C00026000 | 2024-05-03 2:38PM EDT | 26.00 | 0.50 | 0.40 | 0.90 | +0.05 | +11.11% | 6 | 47 | 118.26% |
| SAVA240517C00026500 | 2024-05-02 1:27PM EDT | 26.50 | 0.37 | 0.11 | 0.86 | 0.00 | - | 2 | 4 | 111.91% |
| SAVA240517C00027000 | 2024-05-03 2:06PM EDT | 27.00 | 0.41 | 0.13 | 0.62 | +0.06 | +17.14% | 10 | 63 | 108.40% |
| SAVA240517C00028000 | 2024-05-03 12:35PM EDT | 28.00 | 0.35 | 0.17 | 0.64 | +0.03 | +9.38% | 13 | 188 | 123.44% |
| SAVA240517C00029000 | 2024-05-03 2:36PM EDT | 29.00 | 0.20 | 0.03 | 0.60 | +0.20 | - | 17 | 65 | 125.00% |
| SAVA240517C00030000 | 2024-05-03 3:56PM EDT | 30.00 | 0.24 | 0.20 | 0.24 | +0.04 | +20.00% | 241 | 5,333 | 123.24% |
| SAVA240517C00035000 | 2024-05-03 2:08PM EDT | 35.00 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 7 | 2,462 | 166.02% |
| SAVA240517C00040000 | 2023-12-20 12:26PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240517P00002500 | 2023-12-12 12:59PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SAVA240517P00005000 | 2023-10-18 12:43PM EDT | 5.00 | 0.45 | 0.00 | 2.71 | 0.00 | - | - | 48 | 892.19% |
| SAVA240517P00007500 | 2023-11-16 11:26AM EDT | 7.50 | 0.58 | 0.00 | 2.27 | 0.00 | - | 2 | 17 | 611.33% |
| SAVA240517P00010000 | 2024-04-05 3:15PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 330.08% |
| SAVA240517P00012500 | 2024-04-19 1:32PM EDT | 12.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 20 | 402 | 249.61% |
| SAVA240517P00015000 | 2024-05-02 2:38PM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 148 | 184.77% |
| SAVA240517P00016500 | 2024-05-03 3:40PM EDT | 16.50 | 0.11 | 0.06 | 0.80 | +0.11 | - | 1 | 0 | 156.64% |
| SAVA240517P00017000 | 2024-04-24 10:51AM EDT | 17.00 | 0.26 | 0.05 | 0.85 | 0.00 | - | - | 10 | 147.27% |
| SAVA240517P00017500 | 2024-04-30 9:49AM EDT | 17.50 | 0.26 | 0.10 | 0.81 | 0.00 | - | 1 | 148 | 136.33% |
| SAVA240517P00018000 | 2024-05-02 9:49AM EDT | 18.00 | 0.25 | 0.06 | 1.01 | 0.00 | - | 1 | 4 | 133.01% |
| SAVA240517P00018500 | 2024-04-24 9:54AM EDT | 18.50 | 0.70 | 0.13 | 1.07 | 0.00 | - | - | 1 | 127.54% |
| SAVA240517P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 0.51 | 0.21 | 0.96 | 0.00 | - | 25 | 52 | 114.26% |
| SAVA240517P00019500 | 2024-05-03 3:40PM EDT | 19.50 | 0.53 | 0.48 | 0.65 | +0.02 | +3.92% | 2 | 7 | 100.78% |
| SAVA240517P00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.67 | 0.58 | 0.79 | -0.05 | -6.94% | 15 | 419 | 98.24% |
| SAVA240517P00020500 | 2024-05-02 1:51PM EDT | 20.50 | 0.92 | 0.66 | 1.22 | 0.00 | - | 1 | 205 | 103.91% |
| SAVA240517P00021000 | 2024-05-03 1:58PM EDT | 21.00 | 1.01 | 0.82 | 1.36 | -0.09 | -8.18% | 23 | 107 | 100.29% |
| SAVA240517P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 1.50 | 0.92 | 1.68 | 0.00 | - | 5 | 300 | 99.22% |
| SAVA240517P00022000 | 2024-04-30 3:53PM EDT | 22.00 | 1.75 | 1.20 | 2.03 | 0.00 | - | 27 | 53 | 103.13% |
| SAVA240517P00022500 | 2024-05-01 10:19AM EDT | 22.50 | 2.02 | 1.53 | 2.00 | 0.00 | - | 1 | 369 | 95.02% |
| SAVA240517P00023000 | 2024-04-26 3:04PM EDT | 23.00 | 2.20 | 1.72 | 2.78 | 0.00 | - | 149 | 149 | 106.64% |
| SAVA240517P00023500 | 2024-04-26 3:04PM EDT | 23.50 | 2.55 | 2.04 | 3.10 | 0.00 | - | 276 | 276 | 106.45% |
| SAVA240517P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 2.93 | 2.22 | 3.50 | 0.00 | - | 12 | 12 | 102.93% |
| SAVA240517P00024500 | 2024-04-29 3:55PM EDT | 24.50 | 3.30 | 2.73 | 3.90 | 0.00 | - | 11 | 215 | 109.38% |
| SAVA240517P00025000 | 2024-05-01 1:44PM EDT | 25.00 | 3.80 | 3.20 | 4.30 | 0.00 | - | 2,000 | 1,953 | 113.57% |
| SAVA240517P00025500 | 2024-04-26 2:47PM EDT | 25.50 | 4.00 | 3.75 | 4.70 | 0.00 | - | 7 | 7 | 119.92% |
| SAVA240517P00026000 | 2024-04-29 10:48AM EDT | 26.00 | 4.70 | 4.05 | 5.10 | +4.70 | - | - | 9 | 116.31% |
| SAVA240517P00030000 | 2024-05-01 11:00AM EDT | 30.00 | 8.48 | 7.85 | 9.05 | 0.00 | - | 2 | 2,365 | 155.27% |
| SAVA240517P00035000 | 2024-04-09 1:45PM EDT | 35.00 | 10.70 | 11.90 | 14.00 | 0.00 | - | 10 | 27 | 50.00% |
| SAVA240517P00040000 | 2023-12-15 2:19PM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
