SGEN - Seagen Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN250117C00080000 | 2023-05-22 1:16PM EDT | 80.00 | 119.50 | 115.00 | 120.00 | 0.00 | - | 8 | 11 | 54.14% |
| SGEN250117C00085000 | 2023-05-19 3:57PM EDT | 85.00 | 115.50 | 110.50 | 115.50 | 0.00 | - | 2 | 2 | 52.65% |
| SGEN250117C00090000 | 2023-03-14 11:54AM EDT | 90.00 | 119.50 | 123.00 | 128.00 | 0.00 | - | - | 2 | 91.93% |
| SGEN250117C00095000 | 2023-03-14 10:23AM EDT | 95.00 | 113.60 | 118.50 | 123.50 | 0.00 | - | - | 1 | 87.96% |
| SGEN250117C00110000 | 2023-02-27 10:30AM EDT | 110.00 | 81.00 | 101.00 | 106.00 | 0.00 | - | - | 2 | 70.12% |
| SGEN250117C00115000 | 2022-10-28 10:13AM EDT | 115.00 | 38.87 | 35.10 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| SGEN250117C00120000 | 2023-03-10 2:22PM EDT | 120.00 | 65.90 | 96.00 | 101.00 | 0.00 | - | 1 | 6 | 70.96% |
| SGEN250117C00125000 | 2023-03-13 9:59AM EDT | 125.00 | 85.00 | 90.00 | 99.90 | 0.00 | - | 20 | 24 | 69.47% |
| SGEN250117C00130000 | 2023-03-01 10:31AM EDT | 130.00 | 67.10 | 83.00 | 88.00 | 0.00 | - | 1 | 8 | 59.05% |
| SGEN250117C00135000 | 2023-03-13 9:30AM EDT | 135.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SGEN250117C00140000 | 2023-03-14 2:51PM EDT | 140.00 | 75.03 | 80.00 | 85.00 | 0.00 | - | 12 | 13 | 62.38% |
| SGEN250117C00145000 | 2023-03-13 9:30AM EDT | 145.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGEN250117C00150000 | 2023-03-13 9:30AM EDT | 150.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SGEN250117C00155000 | 2023-05-23 1:22PM EDT | 155.00 | 58.00 | 52.50 | 57.10 | 0.00 | - | 1 | 3 | 39.25% |
| SGEN250117C00160000 | 2023-03-13 9:30AM EDT | 160.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SGEN250117C00165000 | 2023-03-13 9:30AM EDT | 165.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| SGEN250117C00170000 | 2023-03-24 12:24PM EDT | 170.00 | 50.05 | 49.50 | 59.00 | 0.00 | - | 5 | 14 | 50.75% |
| SGEN250117C00175000 | 2023-03-13 9:30AM EDT | 175.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SGEN250117C00180000 | 2023-03-31 3:52PM EDT | 180.00 | 41.83 | 40.50 | 45.50 | 0.00 | - | 1 | 12 | 40.64% |
| SGEN250117C00185000 | 2023-03-13 9:32AM EDT | 185.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SGEN250117C00190000 | 2023-05-17 10:12AM EDT | 190.00 | 36.00 | 27.00 | 32.00 | 0.00 | - | 1 | 41 | 31.01% |
| SGEN250117C00195000 | 2023-04-14 1:59PM EDT | 195.00 | 33.50 | 27.00 | 32.00 | 0.00 | - | 11 | 33 | 33.20% |
| SGEN250117C00200000 | 2023-05-17 10:34AM EDT | 200.00 | 26.30 | 20.00 | 25.00 | 0.00 | - | 35 | 65 | 28.10% |
| SGEN250117C00210000 | 2023-05-26 1:03PM EDT | 210.00 | 15.00 | 12.50 | 17.50 | -5.70 | -27.54% | 1 | 139 | 24.22% |
| SGEN250117C00220000 | 2023-05-18 12:52PM EDT | 220.00 | 13.00 | 5.50 | 10.00 | 0.00 | - | 14 | 235 | 19.55% |
| SGEN250117C00230000 | 2023-05-18 12:44PM EDT | 230.00 | 4.80 | 2.60 | 4.60 | 0.00 | - | 5 | 1,059 | 15.71% |
| SGEN250117C00240000 | 2023-05-17 1:25PM EDT | 240.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 8 | 42 | 18.44% |
| SGEN250117C00250000 | 2023-05-16 10:15AM EDT | 250.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 1 | 90 | 18.49% |
| SGEN250117C00260000 | 2023-03-15 9:41AM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 45 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN250117P00065000 | 2023-05-12 2:58PM EDT | 65.00 | 1.20 | 0.10 | 1.00 | 0.00 | - | 6 | 128 | 47.85% |
| SGEN250117P00070000 | 2023-05-15 11:30AM EDT | 70.00 | 2.00 | 0.05 | 2.30 | 0.00 | - | 1 | 19 | 53.32% |
| SGEN250117P00075000 | 2023-04-05 10:06AM EDT | 75.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 42 | 53.16% |
| SGEN250117P00080000 | 2023-05-11 1:24PM EDT | 80.00 | 2.20 | 0.00 | 2.25 | 0.00 | - | 1 | 104 | 46.77% |
| SGEN250117P00085000 | 2023-05-12 12:56PM EDT | 85.00 | 2.00 | 0.05 | 3.00 | 0.00 | - | 2 | 126 | 47.16% |
| SGEN250117P00090000 | 2023-03-08 12:07PM EDT | 90.00 | 2.99 | 0.00 | 4.50 | 0.00 | - | - | 3 | 49.55% |
| SGEN250117P00095000 | 2023-05-15 11:13AM EDT | 95.00 | 3.80 | 0.05 | 3.40 | 0.00 | - | 3 | 106 | 43.06% |
| SGEN250117P00100000 | 2023-05-10 9:30AM EDT | 100.00 | 3.70 | 0.50 | 4.00 | 0.00 | - | 1 | 37 | 42.35% |
| SGEN250117P00105000 | 2023-03-14 11:52AM EDT | 105.00 | 5.00 | 0.50 | 4.90 | 0.00 | - | - | 40 | 42.29% |
| SGEN250117P00110000 | 2023-05-15 9:30AM EDT | 110.00 | 4.90 | 1.50 | 5.40 | 0.00 | - | 1 | 166 | 40.98% |
| SGEN250117P00115000 | 2023-05-15 1:18PM EDT | 115.00 | 4.00 | 2.00 | 6.80 | 0.00 | - | 17 | 18 | 41.63% |
| SGEN250117P00120000 | 2023-05-16 10:15AM EDT | 120.00 | 6.40 | 2.50 | 7.50 | 0.00 | - | 11 | 11 | 40.51% |
| SGEN250117P00125000 | 2023-05-17 9:33AM EDT | 125.00 | 6.00 | 3.00 | 7.80 | 0.00 | - | - | 13 | 38.56% |
| SGEN250117P00140000 | 2023-05-16 10:15AM EDT | 140.00 | 9.50 | 4.50 | 9.10 | 0.00 | - | 16 | 18 | 33.52% |
| SGEN250117P00150000 | 2023-05-23 1:16PM EDT | 150.00 | 9.10 | 5.60 | 10.50 | 0.00 | - | 1 | 63 | 30.91% |
| SGEN250117P00155000 | 2023-05-18 3:19PM EDT | 155.00 | 9.50 | 6.50 | 11.50 | 0.00 | - | 30 | 30 | 29.94% |
| SGEN250117P00160000 | 2023-03-13 10:14AM EDT | 160.00 | 7.50 | 3.00 | 12.50 | 0.00 | - | 1 | 19 | 28.88% |
| SGEN250117P00165000 | 2023-04-04 3:59PM EDT | 165.00 | 6.50 | 7.00 | 12.00 | 0.00 | - | 1 | 3 | 25.88% |
| SGEN250117P00170000 | 2023-05-17 9:34AM EDT | 170.00 | 13.00 | 9.10 | 14.00 | 0.00 | - | 1 | 13 | 25.91% |
| SGEN250117P00175000 | 2023-03-13 2:41PM EDT | 175.00 | 6.50 | 6.00 | 11.00 | 0.00 | - | - | 3 | 20.05% |
| SGEN250117P00180000 | 2023-03-29 3:56PM EDT | 180.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 1 | 135 | 19.96% |
| SGEN250117P00185000 | 2023-05-16 11:41AM EDT | 185.00 | 19.92 | 12.50 | 17.50 | 0.00 | - | 4 | 62 | 22.28% |
| SGEN250117P00190000 | 2023-05-18 12:02PM EDT | 190.00 | 18.00 | 14.00 | 19.00 | 0.00 | - | 2 | 175 | 21.19% |
| SGEN250117P00195000 | 2023-05-05 11:44AM EDT | 195.00 | 8.60 | 15.50 | 20.50 | 0.00 | - | 1 | 110 | 19.94% |
| SGEN250117P00200000 | 2023-05-23 3:26PM EDT | 200.00 | 20.00 | 17.20 | 22.00 | 0.00 | - | 2 | 65 | 18.51% |
| SGEN250117P00210000 | 2023-03-15 10:22AM EDT | 210.00 | 13.00 | 9.00 | 14.00 | 0.00 | - | 10 | 10 | 0.00% |
| SGEN250117P00220000 | 2023-04-03 9:40AM EDT | 220.00 | 16.80 | 16.00 | 25.50 | 0.00 | - | - | 0 | 0.00% |
| SGEN250117P00230000 | 2023-05-02 10:39AM EDT | 230.00 | 27.50 | 34.00 | 39.00 | 0.00 | - | 10 | 0 | 12.68% |
| SGEN250117P00240000 | 2023-03-24 12:32PM EDT | 240.00 | 42.30 | 31.00 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGEN250117P00250000 | 2023-03-23 3:59PM EDT | 250.00 | 51.90 | 41.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
