Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
40.385,52 +310,83 (+0,78%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.182,59 -1.412,48 (-2,41%) CMC Crypto 200
1.322,61 -21,89 (-1,63%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT260116C00040000 | 2023-11-10 4:55PM EDT | 40.00 | 47.00 | 52.50 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| SRPT260116C00050000 | 2024-03-11 3:27PM EDT | 50.00 | 80.25 | 81.00 | 86.00 | 0.00 | - | 2 | 5 | 0.00% |
| SRPT260116C00055000 | 2024-06-24 11:29AM EDT | 55.00 | 116.00 | 102.00 | 107.00 | 0.00 | - | 1 | 13 | 74.48% |
| SRPT260116C00060000 | 2024-02-13 10:55AM EDT | 60.00 | 74.00 | 71.10 | 75.80 | 0.00 | - | 1 | 105 | 0.00% |
| SRPT260116C00065000 | 2024-07-01 9:48AM EDT | 65.00 | 101.30 | 93.00 | 98.00 | 0.00 | - | 5 | 17 | 67.71% |
| SRPT260116C00070000 | 2024-06-07 12:48PM EDT | 70.00 | 62.50 | 88.50 | 93.50 | 0.00 | - | 1 | 8 | 64.57% |
| SRPT260116C00075000 | 2023-12-07 11:31AM EDT | 75.00 | 36.40 | 40.50 | 45.00 | 0.00 | - | 3 | 3 | 0.00% |
| SRPT260116C00080000 | 2024-06-28 11:01AM EDT | 80.00 | 85.01 | 81.00 | 85.00 | 0.00 | - | 1 | 4 | 61.52% |
| SRPT260116C00085000 | 2024-05-28 11:11AM EDT | 85.00 | 43.00 | 80.70 | 84.50 | 0.00 | - | 78 | 85 | 68.92% |
| SRPT260116C00090000 | 2024-07-01 9:57AM EDT | 90.00 | 81.83 | 72.20 | 76.90 | 0.00 | - | 3 | 99 | 56.96% |
| SRPT260116C00095000 | 2024-06-21 10:00AM EDT | 95.00 | 81.08 | 69.70 | 72.90 | 0.00 | - | 10 | 23 | 56.89% |
| SRPT260116C00100000 | 2024-06-24 11:25AM EDT | 100.00 | 78.00 | 66.00 | 69.50 | 0.00 | - | 2 | 211 | 55.91% |
| SRPT260116C00105000 | 2024-05-10 3:09PM EDT | 105.00 | 50.00 | 39.10 | 43.50 | 0.00 | - | 10 | 11 | 0.00% |
| SRPT260116C00110000 | 2024-04-19 11:38AM EDT | 110.00 | 38.50 | 44.60 | 48.40 | 0.00 | - | 1 | 4 | 28.60% |
| SRPT260116C00115000 | 2024-06-21 2:42PM EDT | 115.00 | 61.45 | 54.60 | 59.00 | 0.00 | - | 1 | 4 | 51.64% |
| SRPT260116C00120000 | 2024-06-21 10:48AM EDT | 120.00 | 67.30 | 51.90 | 55.90 | 0.00 | - | 1 | 168 | 51.31% |
| SRPT260116C00125000 | 2024-06-14 3:15PM EDT | 125.00 | 30.93 | 48.70 | 52.50 | 0.00 | - | 13 | 33 | 50.16% |
| SRPT260116C00130000 | 2024-06-12 3:23PM EDT | 130.00 | 25.40 | 46.70 | 49.10 | 0.00 | - | 9 | 11 | 51.69% |
| SRPT260116C00135000 | 2024-06-26 10:29AM EDT | 135.00 | 46.50 | 43.40 | 46.90 | 0.00 | - | 1 | 34 | 51.89% |
| SRPT260116C00140000 | 2024-06-26 11:57AM EDT | 140.00 | 44.94 | 40.20 | 43.90 | 0.00 | - | 5 | 7 | 50.74% |
| SRPT260116C00145000 | 2024-06-10 12:29PM EDT | 145.00 | 23.90 | 37.40 | 41.50 | 0.00 | - | 5 | 10 | 50.35% |
| SRPT260116C00150000 | 2024-06-21 3:57PM EDT | 150.00 | 41.20 | 35.10 | 38.80 | 0.00 | - | 6 | 5 | 49.40% |
| SRPT260116C00155000 | 2024-07-01 9:40AM EDT | 155.00 | 38.15 | 32.90 | 36.50 | 0.00 | - | 2 | 13 | 48.90% |
| SRPT260116C00160000 | 2024-06-26 9:41AM EDT | 160.00 | 33.40 | 30.40 | 34.00 | 0.00 | - | 15 | 37 | 48.01% |
| SRPT260116C00165000 | 2024-06-21 2:38PM EDT | 165.00 | 33.00 | 28.30 | 32.00 | 0.00 | - | 11 | 186 | 47.68% |
| SRPT260116C00170000 | 2024-05-08 11:37AM EDT | 170.00 | 23.40 | 15.00 | 18.40 | 0.00 | - | 4 | 9 | 32.00% |
| SRPT260116C00175000 | 2024-06-24 9:37AM EDT | 175.00 | 29.51 | 24.30 | 27.90 | 0.00 | - | 3 | 7 | 46.53% |
| SRPT260116C00180000 | 2024-07-02 12:37PM EDT | 180.00 | 24.50 | 23.10 | 25.80 | -1.66 | -6.35% | 2 | 22 | 45.73% |
| SRPT260116C00185000 | 2024-07-01 1:57PM EDT | 185.00 | 22.90 | 21.40 | 24.30 | 0.00 | - | 9 | 153 | 45.60% |
| SRPT260116C00195000 | 2024-05-28 9:52AM EDT | 195.00 | 10.26 | 20.40 | 22.80 | 0.00 | - | 2 | 2 | 47.02% |
| SRPT260116C00200000 | 2024-06-26 1:20PM EDT | 200.00 | 18.80 | 15.80 | 19.50 | 0.00 | - | 2 | 75 | 44.21% |
| SRPT260116C00210000 | 2024-07-01 9:40AM EDT | 210.00 | 18.50 | 14.10 | 17.00 | 0.00 | - | 1 | 14 | 43.71% |
| SRPT260116C00220000 | 2024-06-28 3:32PM EDT | 220.00 | 13.60 | 12.10 | 14.80 | 0.00 | - | 200 | 200 | 43.27% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT260116P00030000 | 2024-06-24 9:45AM EDT | 30.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | - | 2 | 93.36% |
| SRPT260116P00035000 | 2024-06-24 9:39AM EDT | 35.00 | 2.53 | 0.00 | 5.00 | 0.00 | - | - | 2 | 84.57% |
| SRPT260116P00040000 | 2024-06-25 12:26PM EDT | 40.00 | 2.23 | 0.00 | 5.00 | 0.00 | - | - | 2 | 77.17% |
| SRPT260116P00055000 | 2024-06-21 11:19AM EDT | 55.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 3 | 21 | 60.10% |
| SRPT260116P00060000 | 2023-10-31 2:03PM EDT | 60.00 | 14.00 | 9.00 | 13.30 | 0.00 | - | 3 | 2 | 90.95% |
| SRPT260116P00065000 | 2024-05-03 11:26AM EDT | 65.00 | 3.50 | 2.85 | 4.80 | 0.00 | - | 1 | 1,652 | 57.77% |
| SRPT260116P00070000 | 2024-06-04 12:19PM EDT | 70.00 | 5.02 | 0.00 | 5.00 | 0.00 | - | 8 | 12 | 58.17% |
| SRPT260116P00075000 | 2024-07-02 10:47AM EDT | 75.00 | 1.50 | 0.00 | 4.90 | -5.97 | -79.92% | 1 | 54 | 53.60% |
| SRPT260116P00080000 | 2024-06-21 10:38AM EDT | 80.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 2 | 103 | 50.03% |
| SRPT260116P00085000 | 2024-06-20 10:09AM EDT | 85.00 | 9.65 | 2.15 | 3.70 | 0.00 | - | 5 | 5 | 42.05% |
| SRPT260116P00090000 | 2024-06-20 10:45AM EDT | 90.00 | 11.79 | 2.80 | 4.40 | 0.00 | - | 15 | 232 | 41.07% |
| SRPT260116P00095000 | 2024-06-04 11:58AM EDT | 95.00 | 12.00 | 3.60 | 5.30 | 0.00 | - | 1 | 102 | 40.42% |
| SRPT260116P00100000 | 2024-06-11 3:56PM EDT | 100.00 | 13.89 | 4.60 | 7.40 | 0.00 | - | 2 | 346 | 42.41% |
| SRPT260116P00105000 | 2024-02-08 12:52PM EDT | 105.00 | 18.80 | 19.20 | 21.40 | 0.00 | - | - | 2 | 65.12% |
| SRPT260116P00110000 | 2024-04-16 1:18PM EDT | 110.00 | 22.88 | 15.60 | 18.80 | 0.00 | - | 2 | 3 | 54.95% |
| SRPT260116P00115000 | 2024-06-21 9:55AM EDT | 115.00 | 6.70 | 8.30 | 10.60 | 0.00 | - | 3 | 9 | 38.99% |
| SRPT260116P00120000 | 2024-04-15 12:23PM EDT | 120.00 | 28.49 | 19.70 | 23.30 | 0.00 | - | 2 | 2 | 54.38% |
| SRPT260116P00125000 | 2024-05-10 3:53PM EDT | 125.00 | 23.74 | 23.50 | 27.40 | 0.00 | - | 1 | 141 | 56.73% |
| SRPT260116P00130000 | 2024-05-15 12:17PM EDT | 130.00 | 26.20 | 27.60 | 30.60 | 0.00 | - | 32 | 38 | 58.27% |
| SRPT260116P00135000 | 2024-06-21 10:48AM EDT | 135.00 | 10.90 | 15.00 | 17.30 | 0.00 | - | 3 | 3 | 36.34% |
| SRPT260116P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 20.50 | 15.40 | 19.30 | 0.00 | - | 1 | 8 | 35.70% |
| SRPT260116P00150000 | 2024-06-25 3:16PM EDT | 150.00 | 21.90 | 20.50 | 23.90 | 0.00 | - | 10 | 35 | 34.71% |
| SRPT260116P00155000 | 2024-06-26 11:28AM EDT | 155.00 | 23.50 | 23.60 | 26.40 | 0.00 | - | - | 400 | 34.21% |
| SRPT260116P00160000 | 2023-12-27 11:43AM EDT | 160.00 | 71.00 | 53.50 | 58.00 | 0.00 | - | - | 10 | 70.00% |
| SRPT260116P00165000 | 2024-06-24 9:35AM EDT | 165.00 | 23.98 | 28.10 | 31.40 | 0.00 | - | - | 1 | 32.68% |
| SRPT260116P00175000 | 2024-01-08 3:17PM EDT | 175.00 | 79.00 | 58.50 | 62.50 | 0.00 | - | - | 1 | 62.20% |
| SRPT260116P00185000 | 2024-06-21 9:30AM EDT | 185.00 | 44.80 | 39.40 | 44.00 | 0.00 | - | 1 | 1 | 30.91% |
