Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.470,70 +1.286,57 (+2,14%)
Viking Therapeutics, Inc. (VKTX)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240524C00058000 | 2024-05-17 3:01PM EDT | 58.00 | 9.60 | 7.20 | 11.10 | -3.40 | -26.15% | 11 | 0 | 66.99% |
| VKTX240524C00060000 | 2024-05-10 12:26PM EDT | 60.00 | 14.50 | 6.00 | 8.80 | 0.00 | - | 10 | 13 | 70.51% |
| VKTX240524C00063000 | 2024-05-03 2:22PM EDT | 63.00 | 15.60 | 4.30 | 6.20 | 0.00 | - | 1 | 5 | 78.27% |
| VKTX240524C00064000 | 2024-05-15 12:41PM EDT | 64.00 | 10.90 | 3.00 | 6.40 | 0.00 | - | 3 | 0 | 81.88% |
| VKTX240524C00065000 | 2024-05-17 3:03PM EDT | 65.00 | 4.60 | 3.90 | 6.50 | -2.60 | -36.11% | 14 | 70 | 113.18% |
| VKTX240524C00067000 | 2024-05-17 3:57PM EDT | 67.00 | 3.30 | 2.55 | 3.50 | -3.20 | -49.23% | 14 | 44 | 81.74% |
| VKTX240524C00068000 | 2024-05-17 3:09PM EDT | 68.00 | 3.00 | 2.55 | 3.20 | -2.02 | -40.24% | 60 | 3 | 89.94% |
| VKTX240524C00069000 | 2024-05-17 3:34PM EDT | 69.00 | 2.80 | 2.40 | 2.85 | -1.14 | -28.93% | 34 | 36 | 94.19% |
| VKTX240524C00070000 | 2024-05-17 3:54PM EDT | 70.00 | 2.40 | 2.25 | 2.60 | -1.30 | -35.14% | 416 | 535 | 98.78% |
| VKTX240524C00071000 | 2024-05-17 3:38PM EDT | 71.00 | 2.27 | 2.05 | 2.45 | -1.03 | -31.21% | 188 | 205 | 103.22% |
| VKTX240524C00072000 | 2024-05-17 3:50PM EDT | 72.00 | 1.98 | 1.95 | 2.15 | -1.78 | -47.34% | 89 | 41 | 106.15% |
| VKTX240524C00073000 | 2024-05-17 3:50PM EDT | 73.00 | 1.91 | 1.70 | 2.00 | -1.29 | -40.31% | 172 | 88 | 108.35% |
| VKTX240524C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 1.74 | 1.60 | 1.80 | -0.70 | -28.69% | 65 | 83 | 111.33% |
| VKTX240524C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 1.70 | 1.55 | 1.70 | -0.78 | -31.45% | 293 | 502 | 116.21% |
| VKTX240524C00076000 | 2024-05-17 3:24PM EDT | 76.00 | 0.10 | 1.20 | 2.50 | -2.05 | -95.35% | 56 | 79 | 130.62% |
| VKTX240524C00077000 | 2024-05-17 3:24PM EDT | 77.00 | 1.40 | 1.25 | 2.40 | -0.70 | -33.33% | 32 | 86 | 136.67% |
| VKTX240524C00078000 | 2024-05-17 3:55PM EDT | 78.00 | 1.25 | 1.05 | 1.40 | -0.62 | -33.16% | 154 | 149 | 122.02% |
| VKTX240524C00079000 | 2024-05-17 3:54PM EDT | 79.00 | 1.18 | 0.75 | 1.45 | -0.57 | -32.57% | 25 | 102 | 123.14% |
| VKTX240524C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 1.22 | 1.20 | 1.25 | -0.57 | -31.84% | 936 | 2,629 | 133.89% |
| VKTX240524C00081000 | 2024-05-17 12:20PM EDT | 81.00 | 1.40 | 0.70 | 1.95 | -0.20 | -12.50% | 6 | 55 | 143.55% |
| VKTX240524C00082000 | 2024-05-17 3:49PM EDT | 82.00 | 1.00 | 0.75 | 1.25 | -0.53 | -34.64% | 648 | 109 | 135.64% |
| VKTX240524C00083000 | 2024-05-17 2:25PM EDT | 83.00 | 1.05 | 0.80 | 1.10 | -0.55 | -34.38% | 10 | 739 | 138.67% |
| VKTX240524C00084000 | 2024-05-16 2:43PM EDT | 84.00 | 1.33 | 0.60 | 1.00 | 0.00 | - | 5 | 43 | 136.52% |
| VKTX240524C00085000 | 2024-05-17 3:55PM EDT | 85.00 | 0.95 | 0.75 | 1.00 | -0.54 | -36.24% | 240 | 772 | 145.02% |
| VKTX240524C00086000 | 2024-05-17 3:48PM EDT | 86.00 | 0.85 | 0.00 | 2.30 | -0.45 | -34.62% | 29 | 9 | 162.70% |
| VKTX240524C00087000 | 2024-05-15 3:49PM EDT | 87.00 | 2.00 | 0.10 | 1.60 | 0.00 | - | 14 | 48 | 153.22% |
| VKTX240524C00088000 | 2024-05-16 12:57PM EDT | 88.00 | 0.80 | 0.60 | 1.25 | 0.00 | - | 1 | 21 | 161.62% |
| VKTX240524C00090000 | 2024-05-17 3:49PM EDT | 90.00 | 0.40 | 0.55 | 0.80 | -0.65 | -61.90% | 405 | 246 | 156.84% |
| VKTX240524C00091000 | 2024-05-17 3:46PM EDT | 91.00 | 0.70 | 0.00 | 1.00 | -0.13 | -15.66% | 2 | 6 | 149.80% |
| VKTX240524C00092000 | 2024-05-17 10:13AM EDT | 92.00 | 0.90 | 0.30 | 4.90 | +0.11 | +13.92% | 1 | 3 | 249.02% |
| VKTX240524C00095000 | 2024-05-17 1:45PM EDT | 95.00 | 0.73 | 0.40 | 4.70 | +0.11 | +17.74% | 29 | 150 | 261.52% |
| VKTX240524C00100000 | 2024-05-17 3:44PM EDT | 100.00 | 0.42 | 0.30 | 0.60 | -0.03 | -6.67% | 59 | 540 | 178.91% |
| VKTX240524C00105000 | 2024-05-17 12:59PM EDT | 105.00 | 0.39 | 0.00 | 4.80 | -0.24 | -38.10% | 36 | 1 | 298.14% |
| VKTX240524C00110000 | 2024-05-17 10:08AM EDT | 110.00 | 0.58 | 0.20 | 4.60 | -0.53 | -47.75% | 5 | 2 | 316.99% |
| VKTX240524C00115000 | 2024-05-16 3:06PM EDT | 115.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 12 | 11 | 334.47% |
| VKTX240524C00120000 | 2024-05-17 3:57PM EDT | 120.00 | 0.24 | 0.20 | 0.30 | +0.19 | +380.00% | 5 | 116 | 214.84% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240524P00050000 | 2024-05-17 3:34PM EDT | 50.00 | 0.15 | 0.00 | 4.80 | -0.05 | -25.00% | 4 | 10 | 258.89% |
| VKTX240524P00054000 | 2024-05-16 3:03PM EDT | 54.00 | 0.05 | 0.10 | 2.60 | -0.05 | -50.00% | 11 | 2 | 168.85% |
| VKTX240524P00055000 | 2024-05-17 3:48PM EDT | 55.00 | 0.27 | 0.05 | 0.30 | +0.17 | +170.00% | 88 | 5 | 89.26% |
| VKTX240524P00057000 | 2024-05-17 3:58PM EDT | 57.00 | 0.30 | 0.20 | 0.50 | +0.15 | +100.00% | 2 | 2 | 89.84% |
| VKTX240524P00058000 | 2024-05-17 2:53PM EDT | 58.00 | 0.25 | 0.10 | 0.60 | +0.15 | +150.00% | 9 | 11 | 82.42% |
| VKTX240524P00060000 | 2024-05-17 3:52PM EDT | 60.00 | 0.75 | 0.65 | 0.80 | +0.08 | +11.94% | 190 | 404 | 86.13% |
| VKTX240524P00061000 | 2024-05-13 9:36AM EDT | 61.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 136.52% |
| VKTX240524P00062000 | 2024-05-17 3:35PM EDT | 62.00 | 1.25 | 1.10 | 1.30 | +0.23 | +22.55% | 102 | 71 | 86.38% |
| VKTX240524P00063000 | 2024-05-17 3:58PM EDT | 63.00 | 1.41 | 1.25 | 1.55 | +0.07 | +5.22% | 32 | 70 | 83.15% |
| VKTX240524P00064000 | 2024-05-17 3:45PM EDT | 64.00 | 1.64 | 1.30 | 2.00 | +0.16 | +10.81% | 39 | 65 | 80.37% |
| VKTX240524P00065000 | 2024-05-17 3:58PM EDT | 65.00 | 2.21 | 2.10 | 2.25 | +0.11 | +5.24% | 383 | 336 | 84.28% |
| VKTX240524P00066000 | 2024-05-17 3:37PM EDT | 66.00 | 2.60 | 2.55 | 2.80 | +0.25 | +10.64% | 40 | 62 | 85.79% |
| VKTX240524P00067000 | 2024-05-17 3:37PM EDT | 67.00 | 3.60 | 3.00 | 3.40 | +1.10 | +44.00% | 56 | 103 | 86.52% |
| VKTX240524P00068000 | 2024-05-17 3:52PM EDT | 68.00 | 4.00 | 3.70 | 4.10 | +0.77 | +23.84% | 322 | 191 | 90.63% |
| VKTX240524P00069000 | 2024-05-17 3:51PM EDT | 69.00 | 4.70 | 4.30 | 4.80 | +0.61 | +14.91% | 140 | 82 | 92.14% |
| VKTX240524P00070000 | 2024-05-17 3:44PM EDT | 70.00 | 5.41 | 5.00 | 5.50 | +1.31 | +31.95% | 453 | 586 | 93.90% |
| VKTX240524P00071000 | 2024-05-17 3:11PM EDT | 71.00 | 6.25 | 5.40 | 7.40 | +0.91 | +17.04% | 330 | 88 | 107.52% |
| VKTX240524P00072000 | 2024-05-17 3:10PM EDT | 72.00 | 6.88 | 4.70 | 7.50 | +1.90 | +38.15% | 422 | 69 | 76.90% |
| VKTX240524P00073000 | 2024-05-17 3:09PM EDT | 73.00 | 7.88 | 5.50 | 8.60 | +1.60 | +25.48% | 351 | 44 | 82.62% |
| VKTX240524P00074000 | 2024-05-17 3:03PM EDT | 74.00 | 8.45 | 7.60 | 9.10 | +2.57 | +43.71% | 433 | 126 | 99.98% |
| VKTX240524P00075000 | 2024-05-17 3:07PM EDT | 75.00 | 9.35 | 8.30 | 11.90 | +1.55 | +19.87% | 44 | 290 | 131.35% |
| VKTX240524P00076000 | 2024-05-17 3:39PM EDT | 76.00 | 9.98 | 8.60 | 11.20 | +1.38 | +16.05% | 12 | 27 | 97.17% |
| VKTX240524P00077000 | 2024-05-17 3:42PM EDT | 77.00 | 10.83 | 10.20 | 11.60 | +1.09 | +11.19% | 7 | 113 | 103.32% |
| VKTX240524P00078000 | 2024-05-17 12:53PM EDT | 78.00 | 11.10 | 11.50 | 14.40 | +6.10 | +122.00% | 27 | 25 | 147.46% |
| VKTX240524P00079000 | 2024-05-17 3:17PM EDT | 79.00 | 13.14 | 11.00 | 15.50 | +1.24 | +10.42% | 1 | 23 | 129.00% |
| VKTX240524P00080000 | 2024-05-17 1:19PM EDT | 80.00 | 14.14 | 13.10 | 14.30 | +1.04 | +7.94% | 50 | 167 | 111.33% |
| VKTX240524P00081000 | 2024-05-10 10:28AM EDT | 81.00 | 7.30 | 12.60 | 17.10 | 0.00 | - | 1 | 1 | 123.63% |
| VKTX240524P00085000 | 2024-05-15 1:03PM EDT | 85.00 | 9.36 | 17.00 | 20.20 | 0.00 | - | 5 | 27 | 130.66% |
| VKTX240524P00088000 | 2024-04-10 10:04AM EDT | 88.00 | 21.77 | 14.90 | 17.30 | 0.00 | - | - | 20 | 0.00% |
| VKTX240524P00092000 | 2024-05-01 2:12PM EDT | 92.00 | 17.55 | 23.50 | 28.00 | 0.00 | - | - | 1 | 169.53% |
| VKTX240524P00105000 | 2024-05-13 9:30AM EDT | 105.00 | 31.02 | 34.00 | 38.50 | 0.00 | - | 2 | 2 | 199.22% |
