Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.545,38 -0,21 (-0,00%)
Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA230331C00020000 | 2023-03-06 10:30AM EDT | 20.00 | 7.00 | 3.20 | 4.65 | 0.00 | - | 1 | 0 | 166.41% |
| SAVA230331C00024000 | 2023-03-24 3:52PM EDT | 24.00 | 1.25 | 0.61 | 1.64 | +0.19 | +17.92% | 11 | 28 | 84.28% |
| SAVA230331C00025000 | 2023-03-24 2:49PM EDT | 25.00 | 0.70 | 0.50 | 0.55 | +0.24 | +52.17% | 120 | 184 | 69.92% |
| SAVA230331C00025500 | 2023-03-24 3:36PM EDT | 25.50 | 0.42 | 0.35 | 0.42 | -0.05 | -10.64% | 249 | 24 | 70.70% |
| SAVA230331C00026000 | 2023-03-24 1:32PM EDT | 26.00 | 0.32 | 0.26 | 0.33 | -0.03 | -8.57% | 17 | 81 | 73.24% |
| SAVA230331C00026500 | 2023-03-24 3:40PM EDT | 26.50 | 0.24 | 0.16 | 0.25 | -0.01 | -4.00% | 16 | 33 | 73.24% |
| SAVA230331C00027000 | 2023-03-24 1:00PM EDT | 27.00 | 0.22 | 0.00 | 0.25 | -0.23 | -51.11% | 9 | 67 | 70.70% |
| SAVA230331C00027500 | 2023-03-24 3:12PM EDT | 27.50 | 0.16 | 0.10 | 0.26 | -0.10 | -38.46% | 23 | 20 | 87.50% |
| SAVA230331C00028000 | 2023-03-24 3:38PM EDT | 28.00 | 0.12 | 0.05 | 0.19 | -0.04 | -25.00% | 32 | 105 | 85.94% |
| SAVA230331C00029000 | 2023-03-24 3:06PM EDT | 29.00 | 0.11 | 0.01 | 0.15 | -0.01 | -8.33% | 45 | 116 | 91.41% |
| SAVA230331C00030000 | 2023-03-24 3:48PM EDT | 30.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 91 | 191 | 102.73% |
| SAVA230331C00030500 | 2023-03-20 12:10PM EDT | 30.50 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 126.56% |
| SAVA230331C00031000 | 2023-03-23 2:41PM EDT | 31.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 10 | 49 | 135.16% |
| SAVA230331C00032000 | 2023-03-20 12:50PM EDT | 32.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 50 | 125.78% |
| SAVA230331C00033000 | 2023-03-20 11:48AM EDT | 33.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 5 | 30 | 281.45% |
| SAVA230331C00034000 | 2023-03-01 10:52AM EDT | 34.00 | 0.31 | 0.00 | 2.16 | 0.00 | - | 10 | 11 | 295.70% |
| SAVA230331C00035000 | 2023-03-14 2:37PM EDT | 35.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 41 | 166.80% |
| SAVA230331C00037000 | 2023-03-14 2:40PM EDT | 37.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 335.35% |
| SAVA230331C00040000 | 2023-03-13 10:19AM EDT | 40.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 3 | 207 | 369.92% |
| SAVA230331C00041000 | 2023-03-07 3:51PM EDT | 41.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 79 | 4 | 380.66% |
| SAVA230331C00045000 | 2023-03-24 2:49PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 61 | 203.13% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA230331P00017000 | 2023-03-09 2:02PM EDT | 17.00 | 0.56 | 0.00 | 1.95 | 0.00 | - | - | 12 | 331.84% |
| SAVA230331P00019000 | 2023-03-24 3:54PM EDT | 19.00 | 0.06 | 0.06 | 0.07 | -0.30 | -83.33% | 41 | 12 | 114.06% |
| SAVA230331P00019500 | 2023-03-24 11:48AM EDT | 19.50 | 0.11 | 0.01 | 0.12 | +0.01 | +10.00% | 1 | 10 | 103.91% |
| SAVA230331P00020000 | 2023-03-24 3:10PM EDT | 20.00 | 0.10 | 0.06 | 0.10 | -0.17 | -62.96% | 20 | 27 | 98.05% |
| SAVA230331P00020500 | 2023-03-22 1:11PM EDT | 20.50 | 0.20 | 0.06 | 0.25 | 0.00 | - | 10 | 59 | 103.91% |
| SAVA230331P00021000 | 2023-03-24 12:39PM EDT | 21.00 | 0.21 | 0.11 | 0.21 | -0.02 | -8.70% | 9 | 77 | 93.36% |
| SAVA230331P00022000 | 2023-03-24 3:26PM EDT | 22.00 | 0.30 | 0.22 | 0.67 | -0.21 | -41.18% | 1 | 220 | 105.08% |
| SAVA230331P00023000 | 2023-03-24 12:09PM EDT | 23.00 | 0.61 | 0.50 | 0.65 | -0.08 | -11.59% | 3 | 90 | 87.89% |
| SAVA230331P00024000 | 2023-03-24 3:57PM EDT | 24.00 | 0.85 | 0.80 | 1.18 | -0.43 | -33.59% | 72 | 72 | 87.11% |
| SAVA230331P00024500 | 2023-03-24 3:59PM EDT | 24.50 | 1.12 | 1.02 | 1.60 | 0.00 | - | 105 | 23 | 91.41% |
| SAVA230331P00025000 | 2023-03-24 11:54AM EDT | 25.00 | 1.56 | 1.01 | 1.97 | +0.06 | +4.00% | 7 | 82 | 81.25% |
| SAVA230331P00026000 | 2023-03-24 3:56PM EDT | 26.00 | 2.33 | 1.94 | 2.74 | -0.02 | -0.85% | 43 | 36 | 94.53% |
| SAVA230331P00027000 | 2023-03-24 12:45PM EDT | 27.00 | 3.25 | 1.96 | 4.15 | +1.39 | +74.73% | 1 | 32 | 85.16% |
| SAVA230331P00028000 | 2023-03-24 9:32AM EDT | 28.00 | 4.52 | 3.70 | 4.70 | +1.89 | +71.86% | 5 | 3 | 121.09% |
| SAVA230331P00029000 | 2023-03-24 9:32AM EDT | 29.00 | 5.47 | 4.50 | 5.60 | -0.03 | -0.55% | 5 | 10 | 117.58% |
| SAVA230331P00030000 | 2023-03-24 11:57AM EDT | 30.00 | 6.23 | 5.50 | 6.70 | -0.04 | -0.64% | 4 | 12 | 140.23% |
| SAVA230331P00032000 | 2023-03-20 3:35PM EDT | 32.00 | 5.95 | 7.75 | 8.70 | 0.00 | - | 5 | 7 | 186.91% |
| SAVA230331P00033000 | 2023-03-20 3:35PM EDT | 33.00 | 7.18 | 8.75 | 9.45 | 0.00 | - | 5 | 16 | 180.86% |
| SAVA230331P00034000 | 2023-03-23 2:19PM EDT | 34.00 | 10.23 | 8.80 | 10.75 | 0.00 | - | 5 | 12 | 278.71% |
| SAVA230331P00035000 | 2023-03-23 2:47PM EDT | 35.00 | 11.07 | 9.85 | 11.95 | 0.00 | - | 10 | 20 | 154.69% |
| SAVA230331P00036000 | 2023-02-27 1:26PM EDT | 36.00 | 11.88 | 10.25 | 13.75 | 0.00 | - | - | 1 | 194.14% |
| SAVA230331P00039000 | 2023-03-01 4:11PM EDT | 39.00 | 14.31 | 13.20 | 16.75 | 0.00 | - | 1 | 1 | 216.41% |
| SAVA230331P00040000 | 2023-02-23 2:33PM EDT | 40.00 | 15.40 | 14.10 | 17.85 | 0.00 | - | - | 1 | 225.00% |
