Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
40.388,78 +314,09 (+0,78%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.163,95 -1.453,20 (-2,48%) CMC Crypto 200
1.322,19 -22,32 (-1,66%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240712C00115000 | 2024-05-31 11:22AM EDT | 115.00 | 25.52 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 189.45% |
| SRPT240712C00121000 | 2024-06-12 10:10AM EDT | 121.00 | 17.65 | 31.10 | 36.00 | 0.00 | - | - | 1 | 85.84% |
| SRPT240712C00125000 | 2024-06-18 1:50PM EDT | 125.00 | 16.48 | 27.10 | 31.90 | 0.00 | - | - | 0 | 74.02% |
| SRPT240712C00127000 | 2024-06-10 3:00PM EDT | 127.00 | 14.60 | 25.00 | 29.90 | 0.00 | - | - | 4 | 66.99% |
| SRPT240712C00129000 | 2024-06-21 12:18PM EDT | 129.00 | 37.10 | 23.10 | 27.90 | 0.00 | - | 2 | 3 | 64.75% |
| SRPT240712C00130000 | 2024-07-01 10:50AM EDT | 130.00 | 31.90 | 22.80 | 26.60 | 0.00 | - | 3 | 10 | 69.68% |
| SRPT240712C00133000 | 2024-06-17 12:27PM EDT | 133.00 | 12.50 | 19.70 | 23.80 | 0.00 | - | - | 1 | 63.67% |
| SRPT240712C00139000 | 2024-06-21 10:32AM EDT | 139.00 | 33.62 | 14.60 | 17.70 | 0.00 | - | 4 | 4 | 57.03% |
| SRPT240712C00140000 | 2024-06-14 3:11PM EDT | 140.00 | 10.50 | 13.60 | 16.40 | 0.00 | - | 2 | 3 | 51.42% |
| SRPT240712C00145000 | 2024-06-26 1:39PM EDT | 145.00 | 12.75 | 9.30 | 11.00 | 0.00 | - | 1 | 2 | 52.10% |
| SRPT240712C00150000 | 2024-07-01 10:19AM EDT | 150.00 | 13.54 | 5.50 | 6.70 | 0.00 | - | 5 | 16 | 42.58% |
| SRPT240712C00155000 | 2024-07-01 1:55PM EDT | 155.00 | 4.60 | 3.00 | 3.50 | 0.00 | - | 1 | 2 | 38.09% |
| SRPT240712C00157500 | 2024-07-02 12:45PM EDT | 157.50 | 2.65 | 2.05 | 2.50 | -4.59 | -63.40% | 1 | 16 | 38.21% |
| SRPT240712C00160000 | 2024-07-02 2:30PM EDT | 160.00 | 1.80 | 1.25 | 1.75 | -1.10 | -37.93% | 1 | 32 | 38.55% |
| SRPT240712C00162500 | 2024-07-01 1:22PM EDT | 162.50 | 2.30 | 0.55 | 1.20 | 0.00 | - | 7 | 6 | 38.97% |
| SRPT240712C00165000 | 2024-07-01 3:52PM EDT | 165.00 | 1.45 | 0.25 | 1.05 | 0.00 | - | 23 | 61 | 43.19% |
| SRPT240712C00167500 | 2024-06-28 2:15PM EDT | 167.50 | 1.65 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 47.46% |
| SRPT240712C00170000 | 2024-07-01 10:19AM EDT | 170.00 | 1.85 | 0.00 | 1.10 | 0.00 | - | 3 | 27 | 55.52% |
| SRPT240712C00175000 | 2024-06-28 11:21AM EDT | 175.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 8 | 36 | 60.35% |
| SRPT240712C00177500 | 2024-06-25 9:49AM EDT | 177.50 | 1.30 | 0.00 | 1.15 | 0.00 | - | - | 2 | 59.86% |
| SRPT240712C00180000 | 2024-07-01 12:14PM EDT | 180.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 59.28% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240712P00070000 | 2024-06-11 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 241.99% |
| SRPT240712P00075000 | 2024-06-18 12:25PM EDT | 75.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 222.85% |
| SRPT240712P00080000 | 2024-06-10 3:12PM EDT | 80.00 | 2.76 | 0.00 | 0.75 | 0.00 | - | - | 16 | 204.88% |
| SRPT240712P00090000 | 2024-06-24 9:35AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 171.88% |
| SRPT240712P00095000 | 2024-06-17 3:46PM EDT | 95.00 | 8.37 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 156.64% |
| SRPT240712P00105000 | 2024-06-04 1:32PM EDT | 105.00 | 12.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 128.32% |
| SRPT240712P00110000 | 2024-06-20 11:02AM EDT | 110.00 | 14.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.94% |
| SRPT240712P00120000 | 2024-06-21 10:35AM EDT | 120.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.55% |
| SRPT240712P00130000 | 2024-06-07 3:34PM EDT | 130.00 | 20.85 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 65.38% |
| SRPT240712P00135000 | 2024-06-21 9:40AM EDT | 135.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.56% |
| SRPT240712P00140000 | 2024-06-27 2:41PM EDT | 140.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 10 | 17 | 42.48% |
| SRPT240712P00145000 | 2024-07-01 11:12AM EDT | 145.00 | 0.50 | 0.45 | 0.80 | 0.00 | - | 8 | 21 | 37.72% |
| SRPT240712P00149000 | 2024-06-28 1:02PM EDT | 149.00 | 1.06 | 1.15 | 1.70 | 0.00 | - | 7 | 6 | 37.35% |
| SRPT240712P00150000 | 2024-07-02 3:19PM EDT | 150.00 | 1.65 | 1.50 | 1.85 | +0.30 | +22.22% | 22 | 13 | 35.47% |
| SRPT240712P00152500 | 2024-07-02 1:32PM EDT | 152.50 | 2.57 | 2.20 | 2.85 | -0.03 | -1.15% | 21 | 10 | 35.91% |
| SRPT240712P00155000 | 2024-07-02 3:46PM EDT | 155.00 | 3.49 | 3.40 | 4.10 | +0.69 | +24.64% | 4 | 7 | 36.11% |
| SRPT240712P00157500 | 2024-07-02 11:50AM EDT | 157.50 | 4.60 | 4.90 | 5.70 | +0.15 | +3.37% | 2 | 5 | 37.18% |
| SRPT240712P00160000 | 2024-07-02 3:32PM EDT | 160.00 | 6.50 | 6.60 | 8.20 | +0.70 | +12.07% | 1 | 23 | 45.78% |
| SRPT240712P00162500 | 2024-06-27 2:41PM EDT | 162.50 | 7.85 | 7.90 | 9.60 | 0.00 | - | - | 3 | 40.31% |
| SRPT240712P00165000 | 2024-06-26 11:26AM EDT | 165.00 | 11.00 | 9.60 | 11.90 | 0.00 | - | 2 | 4 | 43.95% |
| SRPT240712P00167500 | 2024-06-24 1:57PM EDT | 167.50 | 7.09 | 12.10 | 14.30 | 0.00 | - | - | 3 | 48.29% |
| SRPT240712P00170000 | 2024-06-25 1:06PM EDT | 170.00 | 11.90 | 15.30 | 16.90 | 0.00 | - | 1 | 2 | 55.52% |
| SRPT240712P00175000 | 2024-07-01 10:49AM EDT | 175.00 | 14.30 | 18.90 | 23.50 | 0.00 | - | 1 | 12 | 50.78% |
| SRPT240712P00180000 | 2024-06-26 9:34AM EDT | 180.00 | 27.70 | 23.50 | 28.40 | 0.00 | - | 1 | 1 | 100.12% |
