Deutsche Märkte öffnen in 6 Stunden 47 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.763,78 -669,62 (-1,15%) CMC Crypto 200
1.334,49 -10,02 (-0,75%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241115C00080000 | 2024-06-24 3:41PM EDT | 80.00 | 87.30 | 74.00 | 78.50 | 0.00 | - | 133 | 13 | 78.53% |
| SRPT241115C00085000 | 2024-06-24 3:41PM EDT | 85.00 | 78.60 | 69.10 | 74.00 | 0.00 | - | 48 | 4 | 75.07% |
| SRPT241115C00100000 | 2024-06-24 3:18PM EDT | 100.00 | 66.50 | 55.00 | 59.60 | 0.00 | - | 9 | 3 | 63.15% |
| SRPT241115C00105000 | 2024-05-21 3:45PM EDT | 105.00 | 36.70 | 33.10 | 36.20 | 0.00 | - | - | 1 | 0.00% |
| SRPT241115C00110000 | 2024-06-20 2:29PM EDT | 110.00 | 28.60 | 47.80 | 50.60 | 0.00 | - | - | 1 | 62.16% |
| SRPT241115C00115000 | 2024-06-05 11:26AM EDT | 115.00 | 24.40 | 43.40 | 46.10 | 0.00 | - | - | 2 | 58.92% |
| SRPT241115C00120000 | 2024-06-28 3:47PM EDT | 120.00 | 43.60 | 39.10 | 41.40 | 0.00 | - | 2 | 14 | 55.30% |
| SRPT241115C00125000 | 2024-06-26 3:12PM EDT | 125.00 | 37.00 | 35.00 | 37.30 | 0.00 | - | 1 | 15 | 53.02% |
| SRPT241115C00130000 | 2024-06-12 9:46AM EDT | 130.00 | 19.26 | 31.90 | 34.50 | 0.00 | - | 1 | 5 | 54.28% |
| SRPT241115C00135000 | 2024-06-18 12:57PM EDT | 135.00 | 16.80 | 28.00 | 30.60 | 0.00 | - | 1 | 65 | 51.69% |
| SRPT241115C00140000 | 2024-06-26 11:00AM EDT | 140.00 | 27.91 | 24.70 | 27.70 | 0.00 | - | 1 | 178 | 51.12% |
| SRPT241115C00145000 | 2024-06-18 12:57PM EDT | 145.00 | 13.30 | 22.30 | 24.00 | 0.00 | - | 21 | 38 | 50.11% |
| SRPT241115C00150000 | 2024-06-26 9:56AM EDT | 150.00 | 19.70 | 19.90 | 20.90 | 0.00 | - | 1 | 35 | 50.75% |
| SRPT241115C00155000 | 2024-06-27 10:51AM EDT | 155.00 | 18.15 | 16.50 | 18.40 | 0.00 | - | 2 | 3 | 50.12% |
| SRPT241115C00160000 | 2024-07-01 1:05PM EDT | 160.00 | 16.80 | 14.20 | 15.80 | 0.00 | - | 26 | 44 | 48.68% |
| SRPT241115C00165000 | 2024-07-01 1:20PM EDT | 165.00 | 14.70 | 11.80 | 13.60 | 0.00 | - | 5 | 52 | 47.78% |
| SRPT241115C00170000 | 2024-06-26 1:32PM EDT | 170.00 | 12.20 | 11.00 | 12.10 | 0.00 | - | 35 | 50 | 48.24% |
| SRPT241115C00175000 | 2024-06-25 2:23PM EDT | 175.00 | 11.28 | 8.80 | 10.00 | 0.00 | - | 7 | 27 | 46.56% |
| SRPT241115C00180000 | 2024-06-25 11:32AM EDT | 180.00 | 11.10 | 7.40 | 8.50 | 0.00 | - | 15 | 81 | 46.01% |
| SRPT241115C00185000 | 2024-06-24 3:36PM EDT | 185.00 | 10.00 | 6.00 | 7.20 | 0.00 | - | 71 | 70 | 45.55% |
| SRPT241115C00190000 | 2024-07-01 12:52PM EDT | 190.00 | 7.00 | 5.70 | 6.50 | 0.00 | - | 10 | 28 | 46.51% |
| SRPT241115C00195000 | 2024-07-02 9:59AM EDT | 195.00 | 5.45 | 3.40 | 5.30 | -0.45 | -7.63% | 1 | 22 | 45.46% |
| SRPT241115C00200000 | 2024-06-24 3:29PM EDT | 200.00 | 6.20 | 3.10 | 4.90 | 0.00 | - | 8 | 20 | 46.75% |
| SRPT241115C00210000 | 2024-06-25 10:02AM EDT | 210.00 | 4.32 | 1.80 | 5.10 | 0.00 | - | - | 7 | 52.48% |
| SRPT241115C00230000 | 2024-06-25 1:39PM EDT | 230.00 | 1.90 | 0.25 | 3.20 | 0.00 | - | - | 4 | 53.25% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241115P00060000 | 2024-06-18 9:30AM EDT | 60.00 | 1.65 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 84.13% |
| SRPT241115P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 2.30 | 0.00 | 1.55 | 0.00 | - | - | 1 | 80.76% |
| SRPT241115P00075000 | 2024-06-18 3:59PM EDT | 75.00 | 4.20 | 0.15 | 0.95 | 0.00 | - | 83 | 65 | 64.48% |
| SRPT241115P00080000 | 2024-06-24 1:07PM EDT | 80.00 | 1.29 | 0.00 | 1.95 | 0.00 | - | 1 | 30 | 66.26% |
| SRPT241115P00085000 | 2024-07-02 3:51PM EDT | 85.00 | 0.45 | 0.25 | 0.65 | -0.13 | -22.41% | 5 | 40 | 52.56% |
| SRPT241115P00090000 | 2024-06-25 9:31AM EDT | 90.00 | 0.63 | 0.00 | 1.70 | 0.00 | - | 2 | 91 | 54.32% |
| SRPT241115P00095000 | 2024-06-17 3:00PM EDT | 95.00 | 11.20 | 0.00 | 2.05 | 0.00 | - | 2 | 5 | 51.71% |
| SRPT241115P00100000 | 2024-06-24 10:33AM EDT | 100.00 | 0.95 | 0.05 | 2.35 | 0.00 | - | 5 | 1 | 58.17% |
| SRPT241115P00105000 | 2024-05-02 10:00AM EDT | 105.00 | 8.45 | 9.20 | 11.60 | 0.00 | - | - | 9 | 92.62% |
| SRPT241115P00110000 | 2024-06-13 12:21PM EDT | 110.00 | 13.70 | 1.20 | 2.35 | 0.00 | - | 11 | 14 | 48.07% |
| SRPT241115P00115000 | 2024-06-06 2:28PM EDT | 115.00 | 18.00 | 1.50 | 3.80 | 0.00 | - | 5 | 7 | 50.90% |
| SRPT241115P00120000 | 2024-06-21 9:35AM EDT | 120.00 | 4.80 | 2.75 | 4.70 | 0.00 | - | 1 | 417 | 49.71% |
| SRPT241115P00125000 | 2024-07-01 1:44PM EDT | 125.00 | 3.90 | 3.80 | 5.30 | 0.00 | - | 3 | 97 | 46.77% |
| SRPT241115P00130000 | 2024-07-02 2:32PM EDT | 130.00 | 5.40 | 5.40 | 6.70 | +0.63 | +13.21% | 3 | 88 | 46.41% |
| SRPT241115P00135000 | 2024-07-01 11:46AM EDT | 135.00 | 6.10 | 6.60 | 8.10 | 0.00 | - | 1 | 20 | 45.34% |
| SRPT241115P00140000 | 2024-06-25 11:03AM EDT | 140.00 | 6.36 | 8.30 | 10.10 | 0.00 | - | 2 | 28 | 45.47% |
| SRPT241115P00145000 | 2024-07-01 3:50PM EDT | 145.00 | 9.70 | 10.00 | 11.90 | 0.00 | - | 2 | 24 | 44.30% |
| SRPT241115P00150000 | 2024-07-02 12:58PM EDT | 150.00 | 12.50 | 12.30 | 13.50 | +0.90 | +7.76% | 1 | 96 | 42.00% |
| SRPT241115P00155000 | 2024-06-25 2:54PM EDT | 155.00 | 13.70 | 14.70 | 16.30 | 0.00 | - | 12 | 6 | 42.35% |
| SRPT241115P00160000 | 2024-06-26 9:30AM EDT | 160.00 | 17.20 | 17.30 | 19.00 | 0.00 | - | - | 1 | 41.77% |
| SRPT241115P00165000 | 2024-06-21 12:27PM EDT | 165.00 | 15.90 | 20.20 | 21.90 | 0.00 | - | 8 | 8 | 41.10% |
| SRPT241115P00170000 | 2024-06-25 12:22PM EDT | 170.00 | 20.30 | 23.50 | 25.20 | 0.00 | - | 27 | 27 | 40.89% |
| SRPT241115P00175000 | 2024-06-24 11:22AM EDT | 175.00 | 19.10 | 25.30 | 28.40 | 0.00 | - | 2 | 30 | 39.78% |
| SRPT241115P00180000 | 2024-06-24 11:22AM EDT | 180.00 | 22.10 | 28.80 | 32.20 | 0.00 | - | 11 | 29 | 39.81% |
| SRPT241115P00185000 | 2024-06-24 11:22AM EDT | 185.00 | 25.30 | 33.00 | 35.80 | 0.00 | - | 16 | 18 | 38.63% |
| SRPT241115P00190000 | 2024-06-24 10:24AM EDT | 190.00 | 28.30 | 36.70 | 39.90 | 0.00 | - | - | 3 | 38.49% |
