Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
40.379,32 +304,63 (+0,76%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.225,49 -1.298,65 (-2,22%) CMC Crypto 200
1.331,54 -12,97 (-0,96%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241018C00080000 | 2024-06-24 3:41PM EDT | 80.00 | 87.00 | 74.10 | 78.00 | 0.00 | - | 309 | 33 | 85.89% |
| SRPT241018C00085000 | 2024-06-24 3:41PM EDT | 85.00 | 79.40 | 68.60 | 73.40 | 0.00 | - | 110 | 10 | 78.64% |
| SRPT241018C00100000 | 2024-06-10 3:24PM EDT | 100.00 | 33.80 | 54.20 | 59.00 | 0.00 | - | 1 | 0 | 65.65% |
| SRPT241018C00105000 | 2024-04-15 3:09PM EDT | 105.00 | 30.53 | 37.40 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| SRPT241018C00110000 | 2024-06-12 1:06PM EDT | 110.00 | 27.30 | 46.10 | 48.70 | 0.00 | - | 6 | 12 | 59.46% |
| SRPT241018C00115000 | 2024-06-21 10:19AM EDT | 115.00 | 60.00 | 41.90 | 44.60 | 0.00 | - | 5 | 15 | 58.45% |
| SRPT241018C00120000 | 2024-07-01 12:22PM EDT | 120.00 | 41.20 | 37.70 | 39.20 | 0.00 | - | 50 | 52 | 53.55% |
| SRPT241018C00125000 | 2024-06-25 2:56PM EDT | 125.00 | 38.10 | 33.50 | 35.80 | 0.00 | - | 2 | 65 | 53.13% |
| SRPT241018C00130000 | 2024-07-01 9:38AM EDT | 130.00 | 35.61 | 29.60 | 31.80 | 0.00 | - | 1 | 567 | 51.28% |
| SRPT241018C00135000 | 2024-06-07 3:02PM EDT | 135.00 | 16.60 | 26.00 | 28.20 | 0.00 | - | 46 | 67 | 50.13% |
| SRPT241018C00140000 | 2024-07-02 10:48AM EDT | 140.00 | 24.70 | 22.40 | 24.20 | -2.40 | -8.86% | 1 | 30 | 50.67% |
| SRPT241018C00145000 | 2024-07-02 11:56AM EDT | 145.00 | 21.06 | 19.00 | 20.80 | -3.27 | -13.44% | 1 | 46 | 48.74% |
| SRPT241018C00150000 | 2024-06-27 10:50AM EDT | 150.00 | 17.90 | 16.10 | 17.60 | 0.00 | - | 1 | 108 | 46.81% |
| SRPT241018C00155000 | 2024-07-02 1:14PM EDT | 155.00 | 14.20 | 13.40 | 14.70 | -4.90 | -25.65% | 11 | 305 | 45.11% |
| SRPT241018C00160000 | 2024-07-01 12:02PM EDT | 160.00 | 14.00 | 11.60 | 12.40 | 0.00 | - | 1 | 51 | 44.47% |
| SRPT241018C00165000 | 2024-07-02 3:12PM EDT | 165.00 | 10.10 | 9.60 | 11.10 | -0.20 | -1.94% | 11 | 58 | 46.10% |
| SRPT241018C00170000 | 2024-07-02 11:35AM EDT | 170.00 | 9.00 | 7.90 | 8.60 | -1.40 | -13.46% | 1 | 28 | 43.38% |
| SRPT241018C00175000 | 2024-06-26 10:00AM EDT | 175.00 | 6.93 | 6.40 | 7.00 | 0.00 | - | 1 | 17 | 42.67% |
| SRPT241018C00180000 | 2024-07-02 3:43PM EDT | 180.00 | 5.59 | 5.20 | 6.00 | -1.61 | -22.36% | 1 | 659 | 43.28% |
| SRPT241018C00185000 | 2024-07-01 11:53AM EDT | 185.00 | 6.00 | 4.00 | 4.80 | 0.00 | - | 1 | 29 | 42.58% |
| SRPT241018C00190000 | 2024-06-28 3:47PM EDT | 190.00 | 4.75 | 3.50 | 4.00 | 0.00 | - | 1 | 914 | 42.76% |
| SRPT241018C00195000 | 2024-07-02 1:05PM EDT | 195.00 | 3.02 | 2.75 | 3.40 | -1.18 | -28.10% | 1 | 659 | 43.26% |
| SRPT241018C00200000 | 2024-07-01 10:19AM EDT | 200.00 | 4.00 | 2.25 | 3.00 | 0.00 | - | 5 | 410 | 44.24% |
| SRPT241018C00210000 | 2024-07-01 11:49AM EDT | 210.00 | 2.20 | 1.30 | 2.05 | 0.00 | - | 5 | 441 | 44.35% |
| SRPT241018C00220000 | 2024-06-24 3:01PM EDT | 220.00 | 1.40 | 0.40 | 2.95 | 0.00 | - | - | 5 | 53.98% |
| SRPT241018C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | - | 1 | 58.14% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241018P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 69.73% |
| SRPT241018P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 1.70 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 86.47% |
| SRPT241018P00070000 | 2024-06-24 12:50PM EDT | 70.00 | 0.87 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 79.74% |
| SRPT241018P00075000 | 2024-06-27 1:24PM EDT | 75.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 42 | 69.87% |
| SRPT241018P00080000 | 2024-06-24 1:38PM EDT | 80.00 | 0.57 | 0.05 | 1.20 | 0.00 | - | 3 | 58 | 68.16% |
| SRPT241018P00085000 | 2024-07-02 3:51PM EDT | 85.00 | 0.33 | 0.00 | 0.65 | +0.01 | +3.13% | 4 | 62 | 55.86% |
| SRPT241018P00090000 | 2024-06-10 3:43PM EDT | 90.00 | 5.80 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 58.20% |
| SRPT241018P00100000 | 2024-06-24 10:04AM EDT | 100.00 | 0.82 | 0.00 | 1.60 | 0.00 | - | 4 | 6 | 50.07% |
| SRPT241018P00105000 | 2024-06-07 2:40PM EDT | 105.00 | 10.95 | 0.40 | 2.65 | 0.00 | - | 1 | 9 | 52.82% |
| SRPT241018P00110000 | 2024-06-03 2:24PM EDT | 110.00 | 13.60 | 0.45 | 1.55 | 0.00 | - | 3 | 3 | 47.93% |
| SRPT241018P00115000 | 2024-06-21 10:18AM EDT | 115.00 | 1.40 | 1.30 | 2.10 | 0.00 | - | 2 | 40 | 46.91% |
| SRPT241018P00120000 | 2024-06-21 11:47AM EDT | 120.00 | 1.75 | 1.90 | 3.20 | 0.00 | - | 31 | 92 | 48.16% |
| SRPT241018P00125000 | 2024-06-26 3:31PM EDT | 125.00 | 2.80 | 2.65 | 3.50 | 0.00 | - | 10 | 95 | 44.18% |
| SRPT241018P00130000 | 2024-07-02 11:19AM EDT | 130.00 | 3.60 | 3.70 | 5.70 | +1.15 | +46.94% | 1 | 3 | 48.08% |
| SRPT241018P00135000 | 2024-06-27 12:29PM EDT | 135.00 | 4.90 | 4.90 | 7.10 | 0.00 | - | 10 | 30 | 47.23% |
| SRPT241018P00140000 | 2024-07-02 12:26PM EDT | 140.00 | 6.93 | 6.30 | 8.10 | +1.33 | +23.75% | 2 | 506 | 44.24% |
| SRPT241018P00145000 | 2024-07-01 1:58PM EDT | 145.00 | 8.00 | 7.90 | 9.80 | 0.00 | - | 10 | 240 | 42.99% |
| SRPT241018P00150000 | 2024-07-01 1:57PM EDT | 150.00 | 10.00 | 9.90 | 11.60 | 0.00 | - | 16 | 87 | 41.29% |
| SRPT241018P00155000 | 2024-07-02 3:49PM EDT | 155.00 | 12.70 | 12.20 | 13.90 | +1.40 | +12.39% | 6 | 195 | 40.31% |
| SRPT241018P00160000 | 2024-07-02 3:59PM EDT | 160.00 | 15.60 | 15.00 | 16.50 | +1.60 | +11.43% | 3 | 102 | 39.40% |
| SRPT241018P00165000 | 2024-07-02 3:59PM EDT | 165.00 | 18.60 | 17.60 | 19.20 | +0.90 | +5.08% | 2 | 79 | 37.91% |
| SRPT241018P00170000 | 2024-07-01 2:05PM EDT | 170.00 | 20.60 | 20.30 | 22.70 | 0.00 | - | 3 | 199 | 38.03% |
| SRPT241018P00175000 | 2024-06-24 11:25AM EDT | 175.00 | 16.87 | 24.30 | 26.40 | 0.00 | - | 18 | 22 | 38.02% |
| SRPT241018P00180000 | 2024-07-02 3:41PM EDT | 180.00 | 28.62 | 27.50 | 29.70 | +8.32 | +40.99% | 1 | 6 | 35.71% |
| SRPT241018P00185000 | 2024-06-24 10:24AM EDT | 185.00 | 22.70 | 31.30 | 34.50 | 0.00 | - | 1 | 2 | 38.35% |
