Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
40.368,76 +294,07 (+0,73%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.164,74 -1.445,91 (-2,47%) CMC Crypto 200
1.323,15 -21,36 (-1,59%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241220C00060000 | 2024-03-01 4:26PM EDT | 60.00 | 70.60 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT241220C00095000 | 2024-02-16 10:56AM EDT | 95.00 | 52.41 | 41.90 | 45.00 | 0.00 | - | 3 | 3 | 0.00% |
| SRPT241220C00100000 | 2024-01-10 12:48PM EDT | 100.00 | 37.76 | 41.40 | 44.50 | 0.00 | - | - | 6 | 0.00% |
| SRPT241220C00105000 | 2024-05-02 11:44AM EDT | 105.00 | 42.00 | 36.90 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT241220C00110000 | 2024-06-21 9:59AM EDT | 110.00 | 61.10 | 48.60 | 51.90 | 0.00 | - | 3 | 3 | 59.78% |
| SRPT241220C00115000 | 2024-06-21 10:57AM EDT | 115.00 | 61.00 | 44.70 | 47.70 | 0.00 | - | 3 | 1 | 58.03% |
| SRPT241220C00120000 | 2024-06-26 1:30PM EDT | 120.00 | 43.11 | 40.90 | 42.70 | 0.00 | - | 1 | 34 | 54.75% |
| SRPT241220C00125000 | 2024-06-21 9:49AM EDT | 125.00 | 50.00 | 36.80 | 39.90 | 0.00 | - | 1 | 15 | 54.36% |
| SRPT241220C00130000 | 2024-03-19 2:32PM EDT | 130.00 | 27.10 | 20.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT241220C00135000 | 2024-06-21 2:25PM EDT | 135.00 | 37.65 | 30.30 | 32.80 | 0.00 | - | 10 | 15 | 52.36% |
| SRPT241220C00140000 | 2024-06-28 9:59AM EDT | 140.00 | 28.20 | 26.70 | 28.70 | -1.40 | -4.73% | 2 | 19 | 52.18% |
| SRPT241220C00145000 | 2024-06-24 3:47PM EDT | 145.00 | 30.90 | 23.70 | 25.60 | 0.00 | - | 2 | 9 | 50.87% |
| SRPT241220C00150000 | 2024-07-01 2:36PM EDT | 150.00 | 23.93 | 21.20 | 22.70 | 0.00 | - | 90 | 58 | 49.67% |
| SRPT241220C00155000 | 2024-07-02 2:39PM EDT | 155.00 | 19.70 | 18.90 | 20.60 | -1.75 | -8.16% | 1 | 5 | 49.98% |
| SRPT241220C00160000 | 2024-06-26 12:15PM EDT | 160.00 | 18.06 | 16.70 | 17.70 | -0.64 | -3.42% | 1 | 16 | 47.93% |
| SRPT241220C00165000 | 2024-06-24 3:15PM EDT | 165.00 | 20.20 | 13.80 | 15.50 | 0.00 | - | 4 | 5 | 47.13% |
| SRPT241220C00170000 | 2024-06-27 11:44AM EDT | 170.00 | 13.05 | 12.10 | 13.90 | 0.00 | - | 4 | 17 | 47.35% |
| SRPT241220C00175000 | 2024-06-26 11:00AM EDT | 175.00 | 12.90 | 10.50 | 11.90 | 0.00 | - | 11 | 24 | 46.20% |
| SRPT241220C00180000 | 2024-07-01 2:49PM EDT | 180.00 | 11.05 | 9.30 | 10.40 | 0.00 | - | 3 | 114 | 45.87% |
| SRPT241220C00185000 | 2024-06-25 12:40PM EDT | 185.00 | 10.65 | 7.00 | 9.40 | 0.00 | - | 1 | 8 | 46.44% |
| SRPT241220C00190000 | 2024-06-24 3:06PM EDT | 190.00 | 10.80 | 6.80 | 8.00 | 0.00 | - | 1 | 31 | 45.62% |
| SRPT241220C00195000 | 2024-06-24 3:20PM EDT | 195.00 | 9.00 | 5.60 | 6.80 | 0.00 | - | - | 154 | 44.96% |
| SRPT241220C00200000 | 2024-06-26 10:16AM EDT | 200.00 | 7.25 | 3.90 | 6.80 | 0.00 | - | 2 | 230 | 47.46% |
| SRPT241220C00210000 | 2024-06-26 9:42AM EDT | 210.00 | 4.00 | 3.40 | 5.60 | 0.00 | - | 2 | 634 | 48.42% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241220P00055000 | 2024-06-24 10:56AM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 57 | 64.06% |
| SRPT241220P00060000 | 2024-06-24 9:30AM EDT | 60.00 | 0.89 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 75.59% |
| SRPT241220P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.73 | 0.00 | 1.30 | 0.00 | - | - | 2 | 69.73% |
| SRPT241220P00070000 | 2024-01-26 10:37AM EDT | 70.00 | 4.70 | 1.85 | 4.00 | 0.00 | - | 6 | 8 | 89.97% |
| SRPT241220P00075000 | 2024-06-21 9:32AM EDT | 75.00 | 1.00 | 0.15 | 1.30 | 0.00 | - | 25 | 77 | 60.50% |
| SRPT241220P00080000 | 2024-05-29 2:00PM EDT | 80.00 | 7.12 | 0.00 | 0.90 | 0.00 | - | 25 | 28 | 51.07% |
| SRPT241220P00085000 | 2024-07-02 3:39PM EDT | 85.00 | 0.53 | 0.40 | 0.60 | -0.07 | -11.67% | 11 | 111 | 49.37% |
| SRPT241220P00090000 | 2024-06-18 1:40PM EDT | 90.00 | 8.18 | 0.05 | 1.75 | 0.00 | - | 28 | 185 | 57.10% |
| SRPT241220P00095000 | 2024-06-24 9:49AM EDT | 95.00 | 0.51 | 0.05 | 2.40 | 0.00 | - | 2 | 5 | 57.01% |
| SRPT241220P00100000 | 2024-06-24 1:00PM EDT | 100.00 | 0.84 | 0.65 | 1.80 | 0.00 | - | 1 | 5 | 48.22% |
| SRPT241220P00105000 | 2024-06-24 9:47AM EDT | 105.00 | 1.30 | 1.35 | 2.20 | 0.00 | - | 2 | 38 | 46.39% |
| SRPT241220P00110000 | 2024-06-24 11:19AM EDT | 110.00 | 1.40 | 1.90 | 2.75 | 0.00 | - | 7 | 17 | 45.01% |
| SRPT241220P00115000 | 2024-04-26 2:08PM EDT | 115.00 | 14.80 | 15.10 | 18.90 | 0.00 | - | 10 | 15 | 91.81% |
| SRPT241220P00120000 | 2024-02-05 12:19PM EDT | 120.00 | 22.60 | 21.80 | 23.30 | 0.00 | - | - | 2 | 101.85% |
| SRPT241220P00125000 | 2024-06-25 2:29PM EDT | 125.00 | 4.94 | 4.80 | 5.70 | 0.00 | - | 8 | 49 | 43.10% |
| SRPT241220P00130000 | 2024-06-25 2:30PM EDT | 130.00 | 5.95 | 5.50 | 7.70 | 0.00 | - | 14 | 8 | 44.49% |
| SRPT241220P00135000 | 2024-07-01 2:09PM EDT | 135.00 | 7.60 | 7.60 | 9.20 | 0.00 | - | 1 | 152 | 43.57% |
| SRPT241220P00140000 | 2024-06-27 10:22AM EDT | 140.00 | 10.12 | 9.00 | 11.20 | 0.00 | - | 2 | 73 | 43.48% |
| SRPT241220P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 11.40 | 10.90 | 13.50 | 0.00 | - | 3 | 46 | 43.56% |
| SRPT241220P00150000 | 2024-06-25 11:30AM EDT | 150.00 | 12.00 | 13.20 | 15.20 | 0.00 | - | 104 | 249 | 41.61% |
| SRPT241220P00155000 | 2024-07-01 3:23PM EDT | 155.00 | 15.10 | 15.60 | 17.80 | 0.00 | - | 48 | 48 | 41.36% |
| SRPT241220P00160000 | 2024-06-27 2:51PM EDT | 160.00 | 17.30 | 18.70 | 20.40 | 0.00 | - | - | 259 | 40.58% |
| SRPT241220P00165000 | 2024-07-01 3:35PM EDT | 165.00 | 22.30 | 21.50 | 22.70 | 0.00 | - | 21 | 19 | 38.57% |
| SRPT241220P00170000 | 2024-06-25 10:57AM EDT | 170.00 | 20.50 | 23.70 | 27.10 | 0.00 | - | - | 69 | 41.10% |
