Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
40.363,09 +288,40 (+0,72%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.174,47 -1.428,72 (-2,44%) CMC Crypto 200
1.322,37 -22,13 (-1,65%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705C00100000 | 2024-06-21 12:05PM EDT | 100.00 | 67.50 | 52.00 | 56.90 | 0.00 | - | 2 | 2 | 242.58% |
| SRPT240705C00102000 | 2024-06-24 11:12AM EDT | 102.00 | 65.00 | 50.00 | 54.90 | 0.00 | - | 1 | 0 | 232.81% |
| SRPT240705C00105000 | 2024-06-04 9:59AM EDT | 105.00 | 28.70 | 48.10 | 51.10 | 0.00 | - | 50 | 50 | 236.91% |
| SRPT240705C00106000 | 2024-06-21 9:35AM EDT | 106.00 | 56.80 | 46.00 | 50.90 | 0.00 | - | 2 | 1 | 213.67% |
| SRPT240705C00120000 | 2024-06-21 9:41AM EDT | 120.00 | 45.03 | 32.40 | 36.50 | 0.00 | - | 2 | 1 | 151.56% |
| SRPT240705C00122000 | 2024-06-21 12:17PM EDT | 122.00 | 44.75 | 30.40 | 34.50 | 0.00 | - | 1 | 1 | 143.16% |
| SRPT240705C00125000 | 2024-06-21 10:48AM EDT | 125.00 | 46.28 | 27.40 | 31.50 | 0.00 | - | 2 | 1 | 130.47% |
| SRPT240705C00126000 | 2024-06-17 9:44AM EDT | 126.00 | 16.28 | 26.20 | 30.50 | 0.00 | - | 1 | 0 | 115.63% |
| SRPT240705C00129000 | 2024-06-21 12:18PM EDT | 129.00 | 37.00 | 23.50 | 27.50 | 0.00 | - | 1 | 1 | 118.16% |
| SRPT240705C00130000 | 2024-06-21 10:21AM EDT | 130.00 | 42.66 | 23.10 | 26.20 | 0.00 | - | 4 | 31 | 124.22% |
| SRPT240705C00132000 | 2024-06-12 2:28PM EDT | 132.00 | 11.90 | 20.90 | 24.30 | 0.00 | - | - | 5 | 112.31% |
| SRPT240705C00134000 | 2024-06-24 10:44AM EDT | 134.00 | 33.10 | 18.90 | 22.30 | 0.00 | - | 1 | 0 | 103.61% |
| SRPT240705C00139000 | 2024-07-02 11:46AM EDT | 139.00 | 17.20 | 14.30 | 17.10 | -7.55 | -30.51% | 3 | 30 | 86.62% |
| SRPT240705C00140000 | 2024-06-28 12:24PM EDT | 140.00 | 14.30 | 13.40 | 15.80 | -4.26 | -22.95% | 1 | 46 | 77.54% |
| SRPT240705C00141000 | 2024-07-02 11:46AM EDT | 141.00 | 15.20 | 12.60 | 14.70 | -1.00 | -6.17% | 3 | 15 | 75.39% |
| SRPT240705C00145000 | 2024-06-24 11:31AM EDT | 145.00 | 22.25 | 8.30 | 11.00 | 0.00 | - | 30 | 44 | 57.32% |
| SRPT240705C00148000 | 2024-07-02 10:11AM EDT | 148.00 | 8.00 | 5.50 | 8.00 | -2.60 | -24.53% | 1 | 1 | 76.71% |
| SRPT240705C00150000 | 2024-06-26 9:31AM EDT | 150.00 | 6.00 | 4.00 | 6.00 | 0.00 | - | 3 | 22 | 63.77% |
| SRPT240705C00152500 | 2024-06-26 3:57PM EDT | 152.50 | 6.50 | 1.60 | 4.30 | 0.00 | - | - | 3 | 60.99% |
| SRPT240705C00155000 | 2024-07-01 2:15PM EDT | 155.00 | 3.35 | 0.80 | 2.50 | 0.00 | - | 5 | 13 | 51.56% |
| SRPT240705C00157500 | 2024-07-02 12:28PM EDT | 157.50 | 0.47 | 0.50 | 1.45 | -2.48 | -84.07% | 15 | 4 | 49.61% |
| SRPT240705C00160000 | 2024-07-02 10:12AM EDT | 160.00 | 0.60 | 0.20 | 1.05 | -0.44 | -42.31% | 4 | 490 | 55.13% |
| SRPT240705C00162500 | 2024-07-01 3:52PM EDT | 162.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 28 | 25 | 56.64% |
| SRPT240705C00165000 | 2024-07-01 11:26AM EDT | 165.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 29 | 65 | 51.76% |
| SRPT240705C00167500 | 2024-07-01 10:24AM EDT | 167.50 | 0.96 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 66.41% |
| SRPT240705C00170000 | 2024-07-01 9:53AM EDT | 170.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 51.56% |
| SRPT240705C00175000 | 2024-06-25 11:43AM EDT | 175.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 83 | 105.27% |
| SRPT240705C00180000 | 2024-07-01 12:42PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 114 | 544 | 87.11% |
| SRPT240705C00182500 | 2024-06-28 3:55PM EDT | 182.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.06% |
| SRPT240705C00195000 | 2024-06-27 2:39PM EDT | 195.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 156.45% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705P00070000 | 2024-06-20 3:08PM EDT | 70.00 | 1.83 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 441.80% |
| SRPT240705P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 406.64% |
| SRPT240705P00080000 | 2024-06-28 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 265.63% |
| SRPT240705P00085000 | 2024-06-11 3:47PM EDT | 85.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 342.97% |
| SRPT240705P00090000 | 2024-06-21 10:23AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 313.87% |
| SRPT240705P00095000 | 2024-06-24 11:10AM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 286.13% |
| SRPT240705P00100000 | 2024-06-24 9:43AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 259.57% |
| SRPT240705P00102000 | 2024-06-21 10:20AM EDT | 102.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 249.41% |
| SRPT240705P00105000 | 2024-06-24 9:43AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 234.18% |
| SRPT240705P00110000 | 2024-06-21 10:48AM EDT | 110.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 2 | 354 | 209.77% |
| SRPT240705P00115000 | 2024-05-29 2:37PM EDT | 115.00 | 19.72 | 0.00 | 0.75 | 0.00 | - | - | 5 | 186.33% |
| SRPT240705P00122000 | 2024-06-21 9:30AM EDT | 122.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 154.49% |
| SRPT240705P00125000 | 2024-06-28 12:35PM EDT | 125.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 164.75% |
| SRPT240705P00128000 | 2024-06-21 9:34AM EDT | 128.00 | 2.53 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 128.13% |
| SRPT240705P00129000 | 2024-06-07 3:03PM EDT | 129.00 | 19.91 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 123.73% |
| SRPT240705P00130000 | 2024-06-10 3:57PM EDT | 130.00 | 20.90 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 119.34% |
| SRPT240705P00131000 | 2024-06-25 11:57AM EDT | 131.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 96.48% |
| SRPT240705P00137000 | 2024-06-21 12:16PM EDT | 137.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 89.26% |
| SRPT240705P00138000 | 2024-06-21 12:16PM EDT | 138.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 84.96% |
| SRPT240705P00140000 | 2024-07-01 12:02PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 51.76% |
| SRPT240705P00143000 | 2024-06-28 9:36AM EDT | 143.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 63.23% |
| SRPT240705P00145000 | 2024-07-01 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 54.39% |
| SRPT240705P00150000 | 2024-07-02 1:10PM EDT | 150.00 | 0.39 | 0.00 | 0.85 | -0.26 | -40.00% | 3 | 220 | 43.36% |
| SRPT240705P00152500 | 2024-07-02 3:04PM EDT | 152.50 | 0.78 | 0.50 | 1.25 | -0.37 | -32.17% | 4 | 4 | 35.79% |
| SRPT240705P00155000 | 2024-06-28 1:54PM EDT | 155.00 | 1.35 | 1.35 | 3.00 | +0.16 | +13.45% | 5 | 27 | 46.14% |
| SRPT240705P00157500 | 2024-07-02 12:22PM EDT | 157.50 | 3.40 | 2.65 | 4.60 | +0.40 | +13.33% | 3 | 68 | 46.61% |
| SRPT240705P00160000 | 2024-07-02 2:50PM EDT | 160.00 | 5.60 | 4.90 | 7.60 | +3.60 | +180.00% | 19 | 31 | 71.44% |
| SRPT240705P00162500 | 2024-07-01 12:35PM EDT | 162.50 | 5.50 | 6.80 | 9.20 | 0.00 | - | 14 | 13 | 63.57% |
| SRPT240705P00165000 | 2024-07-02 10:18AM EDT | 165.00 | 9.80 | 8.80 | 12.50 | -0.10 | -1.01% | 2 | 7 | 95.21% |
| SRPT240705P00167500 | 2024-06-25 12:31PM EDT | 167.50 | 9.00 | 11.60 | 15.00 | 0.00 | - | - | 4 | 106.89% |
| SRPT240705P00170000 | 2024-06-27 9:51AM EDT | 170.00 | 16.00 | 14.30 | 17.40 | 0.00 | - | 1 | 23 | 51.56% |
| SRPT240705P00175000 | 2024-06-27 9:37AM EDT | 175.00 | 20.00 | 18.80 | 22.20 | 0.00 | - | 1 | 0 | 130.08% |
| SRPT240705P00180000 | 2024-07-02 12:27PM EDT | 180.00 | 25.02 | 24.10 | 27.20 | +2.57 | +11.45% | 3 | 3 | 148.73% |
