Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
40.357,54 +282,85 (+0,71%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.138,39 -1.396,36 (-2,39%) CMC Crypto 200
1.331,25 -13,26 (-0,99%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240726C00115000 | 2024-06-25 3:23PM EDT | 115.00 | 43.75 | 37.20 | 42.00 | 0.00 | - | 1 | 0 | 66.65% |
| SRPT240726C00118000 | 2024-06-21 3:34PM EDT | 118.00 | 43.55 | 34.50 | 39.30 | 0.00 | - | 15 | 8 | 69.48% |
| SRPT240726C00119000 | 2024-06-21 9:46AM EDT | 119.00 | 46.66 | 33.50 | 38.40 | 0.00 | - | 1 | 1 | 68.80% |
| SRPT240726C00123000 | 2024-06-21 1:45PM EDT | 123.00 | 41.06 | 29.50 | 34.40 | 0.00 | - | 2 | 0 | 61.72% |
| SRPT240726C00124000 | 2024-06-21 2:19PM EDT | 124.00 | 39.90 | 28.50 | 33.40 | 0.00 | - | 2 | 2 | 59.99% |
| SRPT240726C00127000 | 2024-06-21 2:19PM EDT | 127.00 | 37.00 | 25.80 | 30.20 | 0.00 | - | 2 | 2 | 55.66% |
| SRPT240726C00130000 | 2024-06-21 12:18PM EDT | 130.00 | 36.60 | 23.50 | 27.20 | 0.00 | - | 4 | 2 | 55.79% |
| SRPT240726C00135000 | 2024-06-21 10:46AM EDT | 135.00 | 37.50 | 18.80 | 22.80 | 0.00 | - | 2 | 1 | 51.89% |
| SRPT240726C00140000 | 2024-06-20 10:17AM EDT | 140.00 | 10.75 | 15.00 | 18.10 | 0.00 | - | - | 1 | 62.12% |
| SRPT240726C00145000 | 2024-06-21 11:44AM EDT | 145.00 | 24.82 | 11.60 | 14.00 | 0.00 | - | 3 | 162 | 56.46% |
| SRPT240726C00146000 | 2024-06-28 11:37AM EDT | 146.00 | 15.13 | 10.90 | 12.70 | 0.00 | - | 5 | 5 | 51.72% |
| SRPT240726C00147000 | 2024-06-27 3:59PM EDT | 147.00 | 14.70 | 9.80 | 12.50 | 0.00 | - | - | 4 | 54.66% |
| SRPT240726C00150000 | 2024-07-01 1:43PM EDT | 150.00 | 11.61 | 8.10 | 9.40 | 0.00 | - | 4 | 3 | 45.68% |
| SRPT240726C00155000 | 2024-06-28 9:43AM EDT | 155.00 | 9.00 | 5.40 | 7.10 | 0.00 | - | 1 | 16 | 47.40% |
| SRPT240726C00160000 | 2024-07-01 9:51AM EDT | 160.00 | 8.00 | 3.50 | 4.00 | 0.00 | - | 3 | 9 | 40.42% |
| SRPT240726C00165000 | 2024-07-02 1:37PM EDT | 165.00 | 2.47 | 1.95 | 2.90 | -1.73 | -41.19% | 19 | 50 | 43.02% |
| SRPT240726C00170000 | 2024-07-02 11:55AM EDT | 170.00 | 1.70 | 1.10 | 2.05 | -1.30 | -43.33% | 3 | 8 | 44.82% |
| SRPT240726C00175000 | 2024-07-01 1:55PM EDT | 175.00 | 1.24 | 0.45 | 1.55 | 0.00 | - | 2 | 21 | 47.55% |
| SRPT240726C00185000 | 2024-06-27 2:50PM EDT | 185.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | - | 1 | 57.84% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240726P00070000 | 2024-06-18 11:12AM EDT | 70.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 156.25% |
| SRPT240726P00075000 | 2024-06-13 9:30AM EDT | 75.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.75% |
| SRPT240726P00095000 | 2024-06-14 1:29PM EDT | 95.00 | 7.14 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 101.17% |
| SRPT240726P00100000 | 2024-06-12 12:43PM EDT | 100.00 | 8.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.80% |
| SRPT240726P00105000 | 2024-06-20 10:17AM EDT | 105.00 | 11.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.81% |
| SRPT240726P00110000 | 2024-06-06 1:57PM EDT | 110.00 | 14.12 | 0.00 | 0.75 | 0.00 | - | - | 5 | 74.22% |
| SRPT240726P00114000 | 2024-06-21 9:30AM EDT | 114.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.48% |
| SRPT240726P00115000 | 2024-06-11 12:39PM EDT | 115.00 | 14.82 | 0.00 | 0.75 | 0.00 | - | - | 2 | 65.87% |
| SRPT240726P00119000 | 2024-06-17 1:43PM EDT | 119.00 | 18.00 | 0.00 | 1.70 | 0.00 | - | - | 100 | 70.87% |
| SRPT240726P00120000 | 2024-06-26 2:51PM EDT | 120.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 100 | 69.53% |
| SRPT240726P00128000 | 2024-06-21 9:39AM EDT | 128.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 61.28% |
| SRPT240726P00134000 | 2024-06-21 12:49PM EDT | 134.00 | 1.20 | 0.05 | 1.30 | 0.00 | - | 2 | 2 | 50.32% |
| SRPT240726P00140000 | 2024-06-28 12:39PM EDT | 140.00 | 1.07 | 0.60 | 1.95 | 0.00 | - | 1 | 7 | 45.41% |
| SRPT240726P00145000 | 2024-07-01 2:19PM EDT | 145.00 | 2.05 | 2.05 | 2.75 | 0.00 | - | 4 | 7 | 41.28% |
| SRPT240726P00150000 | 2024-07-01 1:43PM EDT | 150.00 | 3.45 | 3.60 | 4.70 | 0.00 | - | 4 | 20 | 42.37% |
| SRPT240726P00155000 | 2024-07-01 10:31AM EDT | 155.00 | 3.82 | 5.70 | 6.70 | 0.00 | - | 2 | 3 | 39.81% |
| SRPT240726P00160000 | 2024-07-02 12:54PM EDT | 160.00 | 9.00 | 8.60 | 10.70 | +3.45 | +62.16% | 1 | 101 | 46.35% |
| SRPT240726P00165000 | 2024-06-27 10:08AM EDT | 165.00 | 13.50 | 12.10 | 14.20 | 0.00 | - | 1 | 0 | 46.68% |
| SRPT240726P00170000 | 2024-06-24 12:22PM EDT | 170.00 | 8.83 | 16.10 | 17.70 | 0.00 | - | 8 | 50 | 43.53% |
