Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.088,66 +238,64 (+0,39%)
Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR260116C00000500 | 2024-06-03 9:30AM EDT | 0.50 | 2.67 | 0.50 | 5.00 | 0.00 | - | 8 | 40 | 190.63% |
| ESPR260116C00001000 | 2024-03-27 2:02PM EDT | 1.00 | 2.10 | 0.10 | 5.00 | 0.00 | - | 4 | 7 | 174.22% |
| ESPR260116C00001500 | 2024-06-04 12:07PM EDT | 1.50 | 1.45 | 0.20 | 5.00 | 0.00 | - | 2 | 170 | 208.98% |
| ESPR260116C00002000 | 2024-06-14 12:43PM EDT | 2.00 | 1.60 | 1.55 | 2.45 | -0.15 | -8.57% | 2 | 922 | 130.47% |
| ESPR260116C00002500 | 2024-06-14 3:33PM EDT | 2.50 | 1.76 | 1.30 | 1.90 | +0.10 | +6.02% | 10 | 445 | 104.49% |
| ESPR260116C00003000 | 2024-06-14 12:27PM EDT | 3.00 | 1.45 | 1.00 | 1.90 | -0.05 | -3.33% | 70 | 181 | 103.52% |
| ESPR260116C00003500 | 2024-05-09 11:37AM EDT | 3.50 | 0.75 | 1.10 | 5.00 | 0.00 | - | 10 | 90 | 0.00% |
| ESPR260116C00004000 | 2024-06-10 12:26PM EDT | 4.00 | 1.20 | 0.55 | 5.00 | 0.00 | - | 5 | 39 | 295.70% |
| ESPR260116C00004500 | 2024-04-10 9:30AM EDT | 4.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ESPR260116C00005000 | 2024-06-14 11:54AM EDT | 5.00 | 0.95 | 0.75 | 1.25 | -0.10 | -9.52% | 1 | 240 | 99.32% |
| ESPR260116C00007000 | 2024-06-12 3:30PM EDT | 7.00 | 0.77 | 0.40 | 1.75 | 0.00 | - | 3 | 43 | 120.31% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR260116P00000500 | 2024-06-13 1:02PM EDT | 0.50 | 0.10 | 0.05 | 0.90 | 0.00 | - | 10 | 130 | 362.50% |
| ESPR260116P00001000 | 2024-05-03 3:24PM EDT | 1.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 10 | 20 | 123.83% |
| ESPR260116P00001500 | 2024-04-19 2:43PM EDT | 1.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| ESPR260116P00002000 | 2024-05-17 11:15AM EDT | 2.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 600 | 605 | 78.91% |
| ESPR260116P00002500 | 2024-06-11 10:25AM EDT | 2.50 | 1.05 | 0.55 | 1.60 | 0.00 | - | 5 | 85 | 101.37% |
| ESPR260116P00003000 | 2024-05-30 11:26AM EDT | 3.00 | 1.20 | 0.00 | 1.95 | 0.00 | - | 50 | 67 | 66.31% |
| ESPR260116P00003500 | 2024-05-08 10:24AM EDT | 3.50 | 1.95 | 0.00 | 2.75 | 0.00 | - | - | 1 | 69.82% |
| ESPR260116P00004000 | 2024-05-17 2:08PM EDT | 4.00 | 2.20 | 0.00 | 2.75 | 0.00 | - | 1 | 210 | 144.14% |
| ESPR260116P00004500 | 2024-04-25 2:11PM EDT | 4.50 | 2.90 | 2.55 | 3.00 | 0.00 | - | 3 | 6 | 112.50% |
| ESPR260116P00005000 | 2024-05-07 11:29AM EDT | 5.00 | 3.11 | 1.05 | 3.20 | 0.00 | - | 8 | 12 | 112.50% |
| ESPR260116P00005500 | 2024-04-17 9:53AM EDT | 5.50 | 3.86 | 3.40 | 3.70 | 0.00 | - | - | 7 | 106.84% |
| ESPR260116P00007000 | 2024-05-22 2:18PM EDT | 7.00 | 4.75 | 4.10 | 5.60 | 0.00 | - | 1 | 12 | 104.69% |
© 2024 Yahoo. Tutti i diritti riservati.