Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
40.348,07 +273,38 (+0,68%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.719,40 -745,26 (-1,27%) CMC Crypto 200
1.332,35 -12,16 (-0,90%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719C00080000 | 2024-06-17 3:07PM EDT | 80.00 | 42.30 | 72.10 | 77.00 | 0.00 | - | - | 1 | 155.27% |
| SRPT240719C00090000 | 2024-06-21 9:38AM EDT | 90.00 | 73.60 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 133.30% |
| SRPT240719C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 65.00 | 53.30 | 56.50 | 0.00 | - | 3 | 621 | 122.75% |
| SRPT240719C00105000 | 2024-06-13 11:53AM EDT | 105.00 | 29.00 | 47.70 | 51.50 | 0.00 | - | 2 | 21 | 99.51% |
| SRPT240719C00110000 | 2024-05-31 1:09PM EDT | 110.00 | 30.60 | 46.20 | 51.00 | 0.00 | - | 2 | 32 | 167.60% |
| SRPT240719C00115000 | 2024-06-21 10:04AM EDT | 115.00 | 55.00 | 38.50 | 41.50 | 0.00 | - | 41 | 58 | 91.65% |
| SRPT240719C00120000 | 2024-07-01 9:40AM EDT | 120.00 | 41.70 | 34.10 | 36.50 | 0.00 | - | 1 | 238 | 87.52% |
| SRPT240719C00125000 | 2024-07-02 1:54PM EDT | 125.00 | 30.25 | 28.80 | 31.20 | -6.52 | -17.73% | 1 | 496 | 70.31% |
| SRPT240719C00130000 | 2024-07-01 9:58AM EDT | 130.00 | 31.89 | 24.10 | 26.20 | 0.00 | - | 1 | 624 | 62.79% |
| SRPT240719C00135000 | 2024-07-01 3:11PM EDT | 135.00 | 22.40 | 19.10 | 21.20 | 0.00 | - | 1 | 194 | 52.22% |
| SRPT240719C00140000 | 2024-07-02 1:48PM EDT | 140.00 | 16.30 | 14.80 | 15.90 | -1.63 | -9.09% | 2 | 5,920 | 51.11% |
| SRPT240719C00145000 | 2024-07-02 1:54PM EDT | 145.00 | 11.71 | 10.40 | 11.90 | -1.89 | -13.90% | 1 | 412 | 48.58% |
| SRPT240719C00150000 | 2024-06-27 12:24PM EDT | 150.00 | 9.34 | 7.10 | 8.70 | 0.00 | - | 28 | 746 | 48.76% |
| SRPT240719C00152500 | 2024-07-01 1:51PM EDT | 152.50 | 7.30 | 5.50 | 7.10 | 0.00 | - | 70 | 44 | 47.07% |
| SRPT240719C00155000 | 2024-07-02 11:38AM EDT | 155.00 | 5.90 | 4.30 | 5.00 | -2.05 | -25.79% | 6 | 905 | 40.50% |
| SRPT240719C00157500 | 2024-07-01 3:04PM EDT | 157.50 | 5.00 | 3.30 | 3.80 | 0.00 | - | 18 | 55 | 39.40% |
| SRPT240719C00160000 | 2024-07-02 3:52PM EDT | 160.00 | 2.90 | 2.60 | 3.00 | -1.65 | -36.26% | 54 | 2,377 | 40.04% |
| SRPT240719C00162500 | 2024-07-01 11:02AM EDT | 162.50 | 4.72 | 1.65 | 2.30 | 0.00 | - | 41 | 64 | 40.21% |
| SRPT240719C00165000 | 2024-07-02 12:29PM EDT | 165.00 | 1.90 | 1.30 | 2.40 | -0.95 | -33.33% | 11 | 1,106 | 46.63% |
| SRPT240719C00167500 | 2024-06-28 1:07PM EDT | 167.50 | 2.90 | 0.95 | 1.60 | 0.00 | - | 1 | 33 | 43.85% |
| SRPT240719C00170000 | 2024-07-02 1:54PM EDT | 170.00 | 1.02 | 0.70 | 1.40 | -0.26 | -20.31% | 11 | 1,195 | 46.19% |
| SRPT240719C00172500 | 2024-07-01 9:49AM EDT | 172.50 | 2.27 | 0.30 | 1.05 | 0.00 | - | 2 | 10 | 46.05% |
| SRPT240719C00175000 | 2024-07-02 11:20AM EDT | 175.00 | 0.80 | 0.50 | 1.15 | -1.10 | -57.89% | 1 | 98 | 51.37% |
| SRPT240719C00177500 | 2024-07-01 1:03PM EDT | 177.50 | 1.08 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 53.05% |
| SRPT240719C00180000 | 2024-07-02 12:49PM EDT | 180.00 | 0.05 | 0.10 | 0.50 | -0.45 | -90.00% | 1 | 865 | 47.71% |
| SRPT240719C00185000 | 2024-07-02 12:02PM EDT | 185.00 | 0.10 | 0.15 | 0.65 | -0.40 | -80.00% | 500 | 644 | 51.56% |
| SRPT240719C00187500 | 2024-06-24 11:04AM EDT | 187.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.81% |
| SRPT240719C00190000 | 2024-07-01 2:51PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 56.64% |
| SRPT240719C00195000 | 2024-06-24 10:00AM EDT | 195.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 216 | 62.11% |
| SRPT240719C00200000 | 2024-07-02 2:02PM EDT | 200.00 | 0.14 | 0.10 | 0.25 | -0.06 | -30.00% | 250 | 5,167 | 59.28% |
| SRPT240719C00210000 | 2024-06-24 3:03PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 59 | 77.30% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719P00055000 | 2024-06-18 10:27AM EDT | 55.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 170.31% |
| SRPT240719P00060000 | 2024-06-25 1:47PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 167.97% |
| SRPT240719P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRPT240719P00070000 | 2024-06-20 3:57PM EDT | 70.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 185.55% |
| SRPT240719P00075000 | 2024-06-28 9:36AM EDT | 75.00 | 0.07 | 0.05 | 0.70 | -0.32 | -82.05% | 10 | 315 | 170.90% |
| SRPT240719P00080000 | 2024-06-25 11:05AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 157.03% |
| SRPT240719P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 214 | 144.14% |
| SRPT240719P00090000 | 2024-06-24 1:57PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 219 | 131.84% |
| SRPT240719P00095000 | 2024-06-27 10:54AM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 248 | 120.22% |
| SRPT240719P00100000 | 2024-06-26 11:46AM EDT | 100.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 559 | 110.35% |
| SRPT240719P00105000 | 2024-06-21 1:32PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 106 | 182 | 98.44% |
| SRPT240719P00110000 | 2024-06-25 3:15PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 303 | 88.18% |
| SRPT240719P00115000 | 2024-06-26 11:54AM EDT | 115.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 621 | 78.27% |
| SRPT240719P00120000 | 2024-07-01 2:28PM EDT | 120.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 20 | 684 | 63.67% |
| SRPT240719P00125000 | 2024-06-28 2:35PM EDT | 125.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 714 | 60.11% |
| SRPT240719P00130000 | 2024-06-26 1:23PM EDT | 130.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 15 | 433 | 52.20% |
| SRPT240719P00135000 | 2024-07-02 10:27AM EDT | 135.00 | 0.50 | 0.20 | 0.50 | -0.27 | -35.06% | 9 | 70 | 43.95% |
| SRPT240719P00140000 | 2024-07-01 12:04PM EDT | 140.00 | 0.68 | 0.50 | 1.15 | 0.00 | - | 1 | 60 | 44.36% |
| SRPT240719P00145000 | 2024-07-01 3:41PM EDT | 145.00 | 1.48 | 1.20 | 2.00 | 0.00 | - | 24 | 87 | 41.94% |
| SRPT240719P00149000 | 2024-07-01 11:35AM EDT | 149.00 | 1.74 | 2.25 | 2.80 | 0.00 | - | 5 | 6 | 38.12% |
| SRPT240719P00150000 | 2024-07-02 12:39PM EDT | 150.00 | 2.98 | 2.55 | 3.00 | +0.58 | +24.17% | 8 | 373 | 36.76% |
| SRPT240719P00152500 | 2024-07-01 1:57PM EDT | 152.50 | 3.83 | 3.40 | 4.20 | 0.00 | - | 5 | 52 | 37.92% |
| SRPT240719P00155000 | 2024-07-01 1:57PM EDT | 155.00 | 5.07 | 4.80 | 5.40 | 0.00 | - | 5 | 349 | 37.50% |
| SRPT240719P00157500 | 2024-07-01 9:44AM EDT | 157.50 | 4.08 | 6.10 | 6.90 | 0.00 | - | 2 | 29 | 37.88% |
| SRPT240719P00160000 | 2024-07-01 12:48PM EDT | 160.00 | 6.25 | 7.40 | 9.10 | 0.00 | - | 56 | 187 | 42.46% |
| SRPT240719P00162500 | 2024-07-01 10:01AM EDT | 162.50 | 5.70 | 9.40 | 11.70 | 0.00 | - | 30 | 32 | 49.59% |
| SRPT240719P00165000 | 2024-07-01 3:41PM EDT | 165.00 | 10.80 | 11.20 | 13.10 | 0.00 | - | 1 | 61 | 45.73% |
| SRPT240719P00170000 | 2024-07-02 12:46PM EDT | 170.00 | 15.70 | 15.20 | 17.20 | -1.30 | -7.65% | 1 | 28 | 46.22% |
| SRPT240719P00172500 | 2024-06-25 3:41PM EDT | 172.50 | 15.20 | 16.70 | 19.60 | 0.00 | - | - | 6 | 49.29% |
| SRPT240719P00175000 | 2024-06-26 1:23PM EDT | 175.00 | 19.95 | 19.80 | 21.80 | 0.00 | - | 15 | 101 | 49.29% |
| SRPT240719P00177500 | 2024-07-02 3:45PM EDT | 177.50 | 22.25 | 21.40 | 24.30 | +6.15 | +38.20% | 3 | 3 | 53.08% |
| SRPT240719P00180000 | 2024-07-01 10:50AM EDT | 180.00 | 19.75 | 24.10 | 28.40 | 0.00 | - | 1 | 10 | 76.78% |
| SRPT240719P00200000 | 2024-06-26 9:42AM EDT | 200.00 | 48.50 | 43.60 | 48.40 | 0.00 | - | 1 | 0 | 60.64% |
