Deutsche Märkte öffnen in 8 Stunden 28 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.575,42 -533,98 (-0,90%) CMC Crypto 200
1.302,87 -62,26 (-4,56%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517C00020000 | 2024-05-07 1:10PM EDT | 20.00 | 11.23 | 10.30 | 13.50 | -3.97 | -26.12% | 6 | 9 | 239.45% |
| SUPN240517C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 3.20 | 3.60 | 6.40 | 0.00 | - | 2 | 2 | 118.07% |
| SUPN240517C00029000 | 2024-04-08 2:54PM EDT | 29.00 | 3.70 | 2.40 | 3.10 | 0.00 | - | - | 1 | 68.46% |
| SUPN240517C00030000 | 2024-04-29 11:45AM EDT | 30.00 | 2.00 | 1.85 | 3.00 | 0.00 | - | 6 | 7 | 84.67% |
| SUPN240517C00031000 | 2024-05-06 12:11PM EDT | 31.00 | 1.40 | 0.00 | 1.70 | 0.00 | - | 20 | 26 | 75.49% |
| SUPN240517C00032000 | 2024-05-07 12:17PM EDT | 32.00 | 1.05 | 0.80 | 1.20 | +0.15 | +16.67% | 5 | 15 | 63.28% |
| SUPN240517C00033000 | 2024-04-24 12:52PM EDT | 33.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 72.46% |
| SUPN240517C00034000 | 2024-04-22 3:27PM EDT | 34.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 2 | 385 | 58.20% |
| SUPN240517C00035000 | 2024-05-02 12:04PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 71.00% |
| SUPN240517C00036000 | 2024-04-23 11:09AM EDT | 36.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 75.59% |
| SUPN240517C00037000 | 2024-04-12 2:00PM EDT | 37.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 29 | 89.06% |
| SUPN240517C00038000 | 2024-04-29 11:45AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 100.10% |
| SUPN240517C00039000 | 2024-03-14 9:30AM EDT | 39.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 85.94% |
| SUPN240517C00040000 | 2024-03-20 11:08AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 116.99% |
| SUPN240517C00041000 | 2024-03-19 1:21PM EDT | 41.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 170.41% |
| SUPN240517C00045000 | 2024-03-19 1:56PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 185.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 104.30% |
| SUPN240517P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 99.61% |
| SUPN240517P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 80.66% |
| SUPN240517P00028000 | 2024-04-24 3:29PM EDT | 28.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | - | 3 | 66.31% |
| SUPN240517P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 1.45 | 0.65 | 1.35 | 0.00 | - | 1 | 11 | 71.19% |
| SUPN240517P00031000 | 2024-04-23 3:49PM EDT | 31.00 | 2.25 | 1.10 | 2.05 | 0.00 | - | 1 | 2 | 76.66% |
| SUPN240517P00032000 | 2024-04-18 1:30PM EDT | 32.00 | 3.26 | 1.70 | 2.15 | 0.00 | - | 3 | 4 | 66.85% |
| SUPN240517P00034000 | 2024-03-21 3:12PM EDT | 34.00 | 1.85 | 4.70 | 6.50 | 0.00 | - | 38 | 50 | 178.81% |
| SUPN240517P00035000 | 2024-03-21 10:17AM EDT | 35.00 | 2.45 | 5.20 | 7.00 | 0.00 | - | - | 17 | 169.92% |
| SUPN240517P00036000 | 2024-03-27 1:24PM EDT | 36.00 | 3.70 | 5.30 | 7.60 | 0.00 | - | 1 | 23 | 151.37% |
| SUPN240517P00037000 | 2024-03-21 2:35PM EDT | 37.00 | 3.50 | 6.90 | 9.30 | 0.00 | - | - | 38 | 196.09% |
| SUPN240517P00040000 | 2024-03-21 11:41AM EDT | 40.00 | 5.70 | 9.70 | 13.00 | 0.00 | - | - | 0 | 242.48% |
