SGEN - Seagen Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN230616C00100000 | 2023-01-06 10:46AM EDT | 100.00 | 41.68 | 40.30 | 43.70 | 0.00 | - | 1 | 0 | 0.00% |
| SGEN230616C00125000 | 2023-03-14 2:51PM EDT | 125.00 | 77.53 | 80.10 | 85.00 | 0.00 | - | 12 | 29 | 318.73% |
| SGEN230616C00130000 | 2023-02-21 11:31AM EDT | 130.00 | 34.93 | 68.50 | 73.40 | 0.00 | - | 2 | 19 | 219.09% |
| SGEN230616C00135000 | 2023-03-13 9:34AM EDT | 135.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SGEN230616C00140000 | 2023-05-31 12:29PM EDT | 140.00 | 56.00 | 53.10 | 58.00 | 0.00 | - | 1 | 336 | 84.18% |
| SGEN230616C00145000 | 2023-03-13 9:38AM EDT | 145.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 0.00% |
| SGEN230616C00150000 | 2023-05-16 9:42AM EDT | 150.00 | 39.00 | 43.20 | 48.00 | 0.00 | - | 1 | 572 | 71.58% |
| SGEN230616C00155000 | 2023-03-27 10:29AM EDT | 155.00 | 48.00 | 45.00 | 50.00 | 0.00 | - | 1 | 12 | 164.82% |
| SGEN230616C00160000 | 2023-05-16 12:21PM EDT | 160.00 | 32.00 | 33.10 | 38.00 | 0.00 | - | 2 | 10 | 54.00% |
| SGEN230616C00165000 | 2023-05-25 1:41PM EDT | 165.00 | 29.81 | 28.10 | 33.00 | 0.00 | - | 2 | 97 | 90.72% |
| SGEN230616C00170000 | 2023-04-12 11:55AM EDT | 170.00 | 39.50 | 27.60 | 32.50 | 0.00 | - | 1 | 49 | 100.67% |
| SGEN230616C00175000 | 2023-03-14 9:35AM EDT | 175.00 | 27.50 | 31.00 | 35.70 | 0.00 | - | 10 | 43 | 156.01% |
| SGEN230616C00180000 | 2023-06-02 12:25PM EDT | 180.00 | 16.60 | 14.30 | 17.40 | -7.40 | -30.83% | 10 | 135 | 51.44% |
| SGEN230616C00185000 | 2023-05-16 11:06AM EDT | 185.00 | 8.00 | 9.40 | 12.70 | 0.00 | - | 6 | 923 | 43.12% |
| SGEN230616C00190000 | 2023-06-01 9:48AM EDT | 190.00 | 8.20 | 6.30 | 10.00 | 0.00 | - | 3 | 127 | 48.15% |
| SGEN230616C00195000 | 2023-06-01 1:54PM EDT | 195.00 | 5.00 | 3.10 | 6.00 | 0.00 | - | 25 | 1,652 | 39.53% |
| SGEN230616C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 2.95 | 2.50 | 2.95 | +0.45 | +18.00% | 42 | 2,432 | 33.06% |
| SGEN230616C00210000 | 2023-06-02 3:55PM EDT | 210.00 | 1.40 | 1.30 | 1.60 | +0.10 | +7.69% | 318 | 2,670 | 42.19% |
| SGEN230616C00220000 | 2023-06-02 1:39PM EDT | 220.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 54 | 607 | 47.44% |
| SGEN230616C00230000 | 2023-06-02 9:53AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 64 | 40.82% |
| SGEN230616C00240000 | 2023-05-18 1:27PM EDT | 240.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 95.97% |
| SGEN230616C00300000 | 2023-05-19 11:19AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 80.47% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN230616P00065000 | 2022-12-09 1:06PM EDT | 65.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 301.17% |
| SGEN230616P00070000 | 2022-12-20 11:47AM EDT | 70.00 | 0.80 | 0.20 | 0.95 | 0.00 | - | 2 | 4 | 278.52% |
| SGEN230616P00080000 | 2022-12-14 3:17PM EDT | 80.00 | 2.34 | 0.65 | 4.80 | 0.00 | - | - | 23 | 335.06% |
| SGEN230616P00085000 | 2023-03-13 11:59AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 173.83% |
| SGEN230616P00090000 | 2023-01-06 4:24PM EDT | 90.00 | 1.51 | 0.50 | 4.70 | 0.00 | - | 12 | 12 | 292.82% |
| SGEN230616P00095000 | 2023-03-13 9:35AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 62 | 50.00% |
| SGEN230616P00100000 | 2023-03-20 3:51PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 157.81% |
| SGEN230616P00105000 | 2023-03-17 2:21PM EDT | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 150.00% |
| SGEN230616P00110000 | 2023-03-29 10:33AM EDT | 110.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 225.22% |
| SGEN230616P00115000 | 2023-01-25 12:09PM EDT | 115.00 | 4.50 | 1.05 | 3.80 | 0.00 | - | 6 | 501 | 209.18% |
| SGEN230616P00120000 | 2023-02-24 2:41PM EDT | 120.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 5 | 56 | 194.87% |
| SGEN230616P00125000 | 2023-03-17 12:04PM EDT | 125.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 118.65% |
| SGEN230616P00130000 | 2023-05-18 12:17PM EDT | 130.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 170.75% |
| SGEN230616P00135000 | 2023-05-25 3:09PM EDT | 135.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 158.30% |
| SGEN230616P00140000 | 2023-05-30 1:54PM EDT | 140.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 105 | 411 | 146.17% |
| SGEN230616P00145000 | 2023-05-31 11:14AM EDT | 145.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 314 | 134.35% |
| SGEN230616P00150000 | 2023-05-31 3:51PM EDT | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 24 | 194 | 65.63% |
| SGEN230616P00155000 | 2023-02-27 12:37PM EDT | 155.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 110.06% |
| SGEN230616P00160000 | 2023-03-02 12:14PM EDT | 160.00 | 7.90 | 0.00 | 4.80 | 0.00 | - | 152 | 157 | 98.97% |
| SGEN230616P00165000 | 2023-05-19 1:25PM EDT | 165.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 14 | 59 | 67.82% |
| SGEN230616P00170000 | 2023-06-01 1:55PM EDT | 170.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 11 | 142 | 78.30% |
| SGEN230616P00175000 | 2023-05-31 3:51PM EDT | 175.00 | 0.56 | 0.00 | 1.00 | 0.00 | - | 24 | 272 | 49.34% |
| SGEN230616P00180000 | 2023-06-01 11:39AM EDT | 180.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 515 | 36.67% |
| SGEN230616P00185000 | 2023-06-01 11:39AM EDT | 185.00 | 0.50 | 0.50 | 1.00 | 0.00 | - | 5 | 2,468 | 30.45% |
| SGEN230616P00190000 | 2023-06-02 1:33PM EDT | 190.00 | 1.00 | 0.60 | 2.00 | -0.75 | -42.86% | 2 | 5,187 | 28.59% |
| SGEN230616P00195000 | 2023-06-01 2:36PM EDT | 195.00 | 3.18 | 2.50 | 5.30 | 0.00 | - | 36 | 1,404 | 37.35% |
| SGEN230616P00200000 | 2023-06-01 3:31PM EDT | 200.00 | 7.00 | 5.90 | 8.20 | 0.00 | - | 16 | 161 | 37.56% |
| SGEN230616P00210000 | 2023-04-26 2:58PM EDT | 210.00 | 8.50 | 14.50 | 17.80 | 0.00 | - | 1 | 0 | 56.29% |
| SGEN230616P00220000 | 2023-04-11 1:38PM EDT | 220.00 | 14.10 | 18.10 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGEN230616P00230000 | 2023-04-20 2:27PM EDT | 230.00 | 24.00 | 34.00 | 39.00 | 0.00 | - | 10 | 12 | 75.37% |
| SGEN230616P00240000 | 2023-03-06 1:20PM EDT | 240.00 | 63.90 | 31.50 | 36.40 | 0.00 | - | - | 1 | 0.00% |
