Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
40.340,14 +265,45 (+0,66%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.716,07 -760,15 (-1,30%) CMC Crypto 200
1.335,49 -9,02 (-0,67%) 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. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT250815C00030000 | 2023-10-31 3:08PM EDT | 30.00 | 41.00 | 53.00 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| SRPT250815C00060000 | 2023-11-08 11:27AM EDT | 60.00 | 35.10 | 40.50 | 45.00 | 0.00 | - | 1 | 7 | 0.00% |
| SRPT250815C00065000 | 2023-12-01 2:21PM EDT | 65.00 | 35.00 | 45.00 | 48.50 | 0.00 | - | 10 | 10 | 0.00% |
| SRPT250815C00070000 | 2024-05-31 10:17AM EDT | 70.00 | 66.50 | 90.50 | 95.50 | 0.00 | - | 7 | 6 | 83.50% |
| SRPT250815C00080000 | 2024-06-27 9:52AM EDT | 80.00 | 81.00 | 78.50 | 83.00 | 0.00 | - | 1 | 398 | 64.45% |
| SRPT250815C00085000 | 2024-05-15 2:32PM EDT | 85.00 | 59.53 | 47.50 | 52.50 | 0.00 | - | 158 | 162 | 0.00% |
| SRPT250815C00090000 | 2023-11-06 2:23PM EDT | 90.00 | 21.91 | 27.90 | 30.00 | 0.00 | - | - | 10 | 0.00% |
| SRPT250815C00100000 | 2024-06-21 12:46PM EDT | 100.00 | 72.88 | 62.00 | 66.50 | 0.00 | - | 1 | 4 | 56.79% |
| SRPT250815C00110000 | 2024-06-25 1:40PM EDT | 110.00 | 60.50 | 55.70 | 59.00 | 0.00 | - | 1 | 2 | 55.51% |
| SRPT250815C00115000 | 2024-07-02 12:23PM EDT | 115.00 | 53.67 | 52.20 | 54.90 | -6.13 | -10.25% | 1 | 2 | 53.78% |
| SRPT250815C00120000 | 2024-07-01 9:57AM EDT | 120.00 | 56.13 | 48.80 | 51.90 | 0.00 | - | 15 | 170 | 53.15% |
| SRPT250815C00125000 | 2024-06-21 11:09AM EDT | 125.00 | 57.21 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 51.54% |
| SRPT250815C00130000 | 2024-06-03 1:23PM EDT | 130.00 | 28.50 | 41.30 | 45.50 | 0.00 | - | 3 | 28 | 50.26% |
| SRPT250815C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 31.33 | 22.30 | 27.00 | 0.00 | - | - | 9 | 25.56% |
| SRPT250815C00140000 | 2024-01-05 3:49PM EDT | 140.00 | 16.74 | 26.50 | 30.00 | 0.00 | - | 1 | 1 | 35.94% |
| SRPT250815C00145000 | 2024-06-21 1:47PM EDT | 145.00 | 40.71 | 32.90 | 37.00 | 0.00 | - | 21 | 13 | 51.59% |
| SRPT250815C00150000 | 2024-07-01 10:39AM EDT | 150.00 | 37.67 | 30.10 | 34.50 | 0.00 | - | 5 | 27 | 50.98% |
| SRPT250815C00155000 | 2024-06-28 11:00AM EDT | 155.00 | 33.40 | 28.80 | 32.00 | 0.00 | - | 2 | 8 | 50.20% |
| SRPT250815C00160000 | 2024-06-21 9:34AM EDT | 160.00 | 35.70 | 26.20 | 29.50 | 0.00 | - | 1 | 17 | 49.26% |
| SRPT250815C00165000 | 2024-06-21 2:07PM EDT | 165.00 | 29.90 | 23.30 | 27.50 | 0.00 | - | 1 | 3 | 48.94% |
| SRPT250815C00170000 | 2024-06-24 9:42AM EDT | 170.00 | 26.76 | 21.60 | 25.50 | 0.00 | - | 1 | 14 | 48.46% |
| SRPT250815C00175000 | 2024-06-24 9:45AM EDT | 175.00 | 24.25 | 19.60 | 23.50 | 0.00 | - | 6 | 12 | 47.83% |
| SRPT250815C00180000 | 2024-06-05 2:33PM EDT | 180.00 | 11.40 | 19.10 | 21.30 | 0.00 | - | 5 | 24 | 46.74% |
| SRPT250815C00185000 | 2024-07-01 11:26AM EDT | 185.00 | 21.20 | 17.30 | 20.00 | 0.00 | - | 33 | 112 | 46.88% |
| SRPT250815C00190000 | 2024-02-15 12:28PM EDT | 190.00 | 14.00 | 15.50 | 18.00 | 0.00 | - | 1 | 1 | 45.79% |
| SRPT250815C00200000 | 2024-06-21 3:30PM EDT | 200.00 | 15.18 | 11.90 | 15.50 | 0.00 | - | 11 | 13 | 45.53% |
| SRPT250815C00210000 | 2024-06-28 3:49PM EDT | 210.00 | 12.70 | 10.70 | 13.50 | 0.00 | - | 7 | 208 | 45.58% |
| SRPT250815C00230000 | 2024-07-01 1:58PM EDT | 230.00 | 8.20 | 6.70 | 9.50 | 0.00 | - | 2 | 22 | 44.28% |
| SRPT250815C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 7.10 | 4.10 | 8.50 | 0.00 | - | 10 | 10 | 44.84% |
Putsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT250815P00030000 | 2024-06-24 9:45AM EDT | 30.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 109.52% |
| SRPT250815P00035000 | 2024-06-24 9:39AM EDT | 35.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 2 | 68 | 99.22% |
| SRPT250815P00040000 | 2024-06-25 12:26PM EDT | 40.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | - | 2 | 90.54% |
| SRPT250815P00060000 | 2023-11-07 12:46PM EDT | 60.00 | 8.90 | 9.50 | 10.00 | 0.00 | - | 1 | 404 | 100.91% |
| SRPT250815P00065000 | 2024-01-25 10:45AM EDT | 65.00 | 5.06 | 2.20 | 3.70 | 0.00 | - | 2 | 56 | 62.98% |
| SRPT250815P00070000 | 2024-06-21 9:34AM EDT | 70.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 55.79% |
| SRPT250815P00075000 | 2024-05-29 3:50PM EDT | 75.00 | 6.42 | 0.00 | 4.90 | 0.00 | - | 7 | 14 | 51.33% |
| SRPT250815P00080000 | 2024-02-13 12:42PM EDT | 80.00 | 8.20 | 7.40 | 11.50 | 0.00 | - | 3 | 3 | 74.36% |
| SRPT250815P00090000 | 2024-06-21 11:23AM EDT | 90.00 | 1.75 | 0.70 | 3.60 | 0.00 | - | 7 | 6 | 45.17% |
| SRPT250815P00100000 | 2024-03-04 4:47PM EDT | 100.00 | 16.30 | 14.60 | 17.20 | 0.00 | - | 1 | 1 | 71.35% |
| SRPT250815P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 13.40 | 17.20 | 19.30 | 0.00 | - | 4 | 3 | 71.75% |
| SRPT250815P00110000 | 2024-06-24 11:14AM EDT | 110.00 | 3.32 | 5.50 | 7.40 | 0.00 | - | 3 | 10 | 42.10% |
| SRPT250815P00120000 | 2024-06-21 9:35AM EDT | 120.00 | 8.00 | 6.80 | 9.40 | 0.00 | - | 1 | 6 | 39.33% |
| SRPT250815P00125000 | 2024-06-26 9:39AM EDT | 125.00 | 10.50 | 9.10 | 11.10 | 0.00 | - | 1 | 7 | 39.08% |
| SRPT250815P00130000 | 2023-12-13 12:06PM EDT | 130.00 | 49.95 | 34.50 | 38.00 | 0.00 | - | - | 10 | 81.61% |
| SRPT250815P00135000 | 2023-12-04 2:17PM EDT | 135.00 | 55.20 | 49.50 | 54.50 | 0.00 | - | - | 25 | 105.49% |
| SRPT250815P00160000 | 2024-06-21 1:24PM EDT | 160.00 | 20.01 | 22.80 | 27.00 | 0.00 | - | 2 | 0 | 36.40% |
| SRPT250815P00185000 | 2023-10-30 10:14AM EDT | 185.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
