Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
40.391,34 +316,65 (+0,79%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.241,25 -1.289,81 (-2,20%) CMC Crypto 200
1.331,74 -12,77 (-0,95%) 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. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT260618C00070000 | 2024-06-21 12:34PM EDT | 70.00 | 105.05 | 91.00 | 96.00 | 0.00 | - | 81 | 80 | 64.51% |
| SRPT260618C00075000 | 2024-06-25 11:31AM EDT | 75.00 | 96.00 | 87.00 | 92.00 | 0.00 | - | 5 | 5 | 62.59% |
| SRPT260618C00080000 | 2024-06-21 12:50PM EDT | 80.00 | 94.60 | 83.50 | 88.00 | 0.00 | - | 1 | 1 | 61.24% |
| SRPT260618C00100000 | 2024-05-07 12:08PM EDT | 100.00 | 58.03 | 41.50 | 45.90 | 0.00 | - | 2 | 23 | 0.00% |
| SRPT260618C00105000 | 2024-05-24 12:20PM EDT | 105.00 | 48.72 | 72.00 | 76.50 | 0.00 | - | 120 | 120 | 65.81% |
| SRPT260618C00110000 | 2024-07-01 11:45AM EDT | 110.00 | 69.30 | 63.50 | 67.40 | 0.00 | - | 1 | 192 | 55.33% |
| SRPT260618C00115000 | 2024-07-01 10:45AM EDT | 115.00 | 68.84 | 60.50 | 64.50 | 0.00 | - | 1 | 3 | 54.68% |
| SRPT260618C00120000 | 2024-06-21 2:46PM EDT | 120.00 | 65.20 | 57.00 | 61.50 | 0.00 | - | 40 | 15 | 53.48% |
| SRPT260618C00125000 | 2024-06-26 12:04PM EDT | 125.00 | 58.00 | 54.50 | 59.00 | 0.00 | - | 5 | 160 | 53.29% |
| SRPT260618C00130000 | 2024-05-29 2:44PM EDT | 130.00 | 30.00 | 54.50 | 59.50 | 0.00 | - | 1 | 5 | 56.80% |
| SRPT260618C00135000 | 2024-06-20 3:14PM EDT | 135.00 | 32.00 | 49.00 | 53.50 | 0.00 | - | 1 | 1 | 51.84% |
| SRPT260618C00140000 | 2024-06-21 12:14PM EDT | 140.00 | 59.74 | 46.50 | 51.00 | 0.00 | - | 25 | 25 | 51.31% |
| SRPT260618C00150000 | 2024-06-25 3:55PM EDT | 150.00 | 45.10 | 41.00 | 46.00 | 0.00 | - | 10 | 7 | 52.79% |
| SRPT260618C00160000 | 2024-07-01 2:58PM EDT | 160.00 | 41.87 | 37.00 | 41.40 | 0.00 | - | 7 | 4 | 51.49% |
| SRPT260618C00170000 | 2024-06-24 1:42PM EDT | 170.00 | 40.95 | 32.50 | 37.50 | 0.00 | - | 1 | 2 | 50.71% |
| SRPT260618C00180000 | 2024-07-02 12:08PM EDT | 180.00 | 32.00 | 29.00 | 33.50 | -7.70 | -19.40% | 2 | 2 | 49.51% |
| SRPT260618C00185000 | 2024-06-21 1:04PM EDT | 185.00 | 32.80 | 27.70 | 31.60 | 0.00 | - | 3 | 3 | 48.91% |
| SRPT260618C00190000 | 2024-06-07 3:25PM EDT | 190.00 | 14.60 | 25.50 | 30.00 | 0.00 | - | 3 | 30 | 48.59% |
| SRPT260618C00200000 | 2024-06-26 9:38AM EDT | 200.00 | 23.60 | 22.50 | 27.00 | 0.00 | - | 10 | 129 | 47.97% |
| SRPT260618C00220000 | 2024-06-25 11:32AM EDT | 220.00 | 18.20 | 17.30 | 18.60 | -4.70 | -20.52% | 5 | 15 | 43.04% |
| SRPT260618C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 18.60 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 46.31% |
| SRPT260618C00240000 | 2024-06-28 3:42PM EDT | 240.00 | 16.60 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 45.87% |
| SRPT260618C00250000 | 2024-06-28 3:57PM EDT | 250.00 | 14.60 | 11.00 | 16.00 | 0.00 | - | 1 | 41 | 45.86% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT260618P00060000 | 2024-06-21 1:48PM EDT | 60.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 2 | 8 | 51.67% |
| SRPT260618P00070000 | 2024-05-24 10:10AM EDT | 70.00 | 5.56 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 51.58% |
| SRPT260618P00100000 | 2024-06-25 9:31AM EDT | 100.00 | 6.50 | 5.00 | 10.00 | 0.00 | - | - | 3 | 42.85% |
| SRPT260618P00125000 | 2024-06-21 11:54AM EDT | 125.00 | 11.10 | 13.00 | 18.00 | 0.00 | - | 10 | 10 | 39.63% |
| SRPT260618P00135000 | 2024-06-24 1:57PM EDT | 135.00 | 16.45 | 17.00 | 21.50 | 0.00 | - | 2 | 1 | 37.80% |
| SRPT260618P00140000 | 2024-06-21 10:46AM EDT | 140.00 | 15.00 | 19.00 | 24.00 | 0.00 | - | 7 | 6 | 37.68% |
| SRPT260618P00150000 | 2024-06-21 11:54AM EDT | 150.00 | 20.30 | 23.50 | 28.50 | 0.00 | - | 2 | 18 | 36.36% |
| SRPT260618P00165000 | 2024-06-24 9:33AM EDT | 165.00 | 28.58 | 31.00 | 36.00 | 0.00 | - | - | 3 | 34.34% |
| SRPT260618P00170000 | 2024-05-06 10:57AM EDT | 170.00 | 52.20 | 56.60 | 61.50 | 0.00 | - | 1 | 0 | 57.64% |
| SRPT260618P00180000 | 2024-05-07 10:02AM EDT | 180.00 | 58.00 | 65.00 | 70.00 | 0.00 | - | - | 10 | 59.22% |
