Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.591,02 +715,83 (+1,18%)
Schrödinger, Inc. (SDGR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621C00015000 | 2024-05-10 9:50AM EDT | 15.00 | 8.00 | 7.60 | 9.90 | 0.00 | - | 2 | 9 | 159.18% |
| SDGR240621C00017500 | 2024-02-16 11:13AM EDT | 17.50 | 14.25 | 8.60 | 11.00 | 0.00 | - | 1 | 7 | 286.13% |
| SDGR240621C00020000 | 2024-05-17 11:11AM EDT | 20.00 | 3.40 | 2.05 | 3.30 | -0.20 | -5.56% | 1 | 120 | 58.59% |
| SDGR240621C00022500 | 2024-05-17 1:52PM EDT | 22.50 | 1.68 | 1.45 | 1.60 | -0.97 | -36.60% | 6 | 138 | 52.54% |
| SDGR240621C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 0.67 | 0.60 | 0.65 | -0.05 | -6.94% | 87 | 393 | 50.39% |
| SDGR240621C00030000 | 2024-05-17 3:49PM EDT | 30.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 39 | 6,144 | 55.27% |
| SDGR240621C00035000 | 2024-05-17 10:18AM EDT | 35.00 | 0.05 | 0.05 | 0.20 | +0.02 | +66.67% | 1 | 1,179 | 81.25% |
| SDGR240621C00040000 | 2024-05-16 11:51AM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 675 | 125.20% |
| SDGR240621C00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 293 | 143.16% |
| SDGR240621C00050000 | 2024-04-05 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 143 | 140.23% |
| SDGR240621C00055000 | 2024-03-19 2:23PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 153 | 172.27% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 141.41% |
| SDGR240621C00065000 | 2024-03-11 1:05PM EDT | 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 195.12% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 151.56% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 158.59% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 265.23% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 230.08% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621P00012500 | 2024-05-16 11:51AM EDT | 12.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 117.19% |
| SDGR240621P00015000 | 2024-03-27 3:45PM EDT | 15.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 116.02% |
| SDGR240621P00017500 | 2024-05-17 3:48PM EDT | 17.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 17 | 215 | 69.14% |
| SDGR240621P00020000 | 2024-05-17 3:45PM EDT | 20.00 | 0.33 | 0.25 | 0.40 | -0.01 | -2.94% | 13 | 693 | 51.47% |
| SDGR240621P00022500 | 2024-05-17 3:58PM EDT | 22.50 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 9 | 440 | 47.46% |
| SDGR240621P00025000 | 2024-05-17 3:53PM EDT | 25.00 | 2.68 | 2.70 | 2.80 | +0.05 | +1.90% | 11 | 640 | 47.71% |
| SDGR240621P00030000 | 2024-05-17 1:05PM EDT | 30.00 | 7.10 | 7.10 | 7.40 | +0.33 | +4.87% | 1 | 444 | 61.33% |
| SDGR240621P00035000 | 2024-04-19 11:10AM EDT | 35.00 | 10.74 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 85.16% |
| SDGR240621P00040000 | 2024-03-25 12:44PM EDT | 40.00 | 14.33 | 15.80 | 16.60 | 0.00 | - | 2 | 84 | 0.00% |
| SDGR240621P00045000 | 2024-02-15 4:13PM EDT | 45.00 | 15.96 | 18.50 | 19.50 | 0.00 | - | 6 | 6 | 0.00% |
| SDGR240621P00050000 | 2024-05-15 11:14AM EDT | 50.00 | 26.30 | 26.80 | 27.70 | 0.00 | - | 2 | 0 | 93.75% |
| SDGR240621P00055000 | 2024-04-04 12:15PM EDT | 55.00 | 28.85 | 30.90 | 32.70 | 0.00 | - | 1 | 0 | 179.69% |
| SDGR240621P00060000 | 2024-03-25 10:42AM EDT | 60.00 | 34.25 | 35.20 | 36.50 | 0.00 | - | 32 | 0 | 0.00% |
| SDGR240621P00065000 | 2023-08-24 3:55PM EDT | 65.00 | 30.00 | 34.70 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
