MRTX - Mirati Therapeutics, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRTX191115C00050000 | 2019-10-17 10:11AM EDT | 50.00 | 36.70 | 28.00 | 31.00 | 0.00 | - | 1 | 11 | 182.32% |
| MRTX191115C00065000 | 2019-10-08 10:07AM EDT | 65.00 | 14.11 | 17.70 | 21.00 | 0.00 | - | - | 12 | 172.95% |
| MRTX191115C00075000 | 2019-10-18 10:22AM EDT | 75.00 | 16.00 | 12.60 | 15.40 | +4.00 | +33.33% | 3 | 8 | 166.46% |
| MRTX191115C00080000 | 2019-10-18 12:52PM EDT | 80.00 | 12.93 | 10.40 | 13.20 | -5.37 | -29.34% | 2 | 54 | 163.94% |
| MRTX191115C00085000 | 2019-10-17 2:21PM EDT | 85.00 | 15.30 | 8.50 | 11.40 | 0.00 | - | 6 | 1,481 | 162.50% |
| MRTX191115C00090000 | 2019-10-18 3:06PM EDT | 90.00 | 9.72 | 6.80 | 10.00 | -3.98 | -29.05% | 14 | 237 | 161.77% |
| MRTX191115C00095000 | 2019-10-18 3:06PM EDT | 95.00 | 8.27 | 6.70 | 8.60 | -3.53 | -29.92% | 208 | 75 | 168.46% |
| MRTX191115C00100000 | 2019-10-18 10:03AM EDT | 100.00 | 7.69 | 4.20 | 7.40 | -2.01 | -20.72% | 2 | 188 | 158.57% |
| MRTX191115C00105000 | 2019-10-18 3:11PM EDT | 105.00 | 5.00 | 4.00 | 6.60 | -0.60 | -10.71% | 3,032 | 2,530 | 164.38% |
| MRTX191115C00110000 | 2019-10-18 3:12PM EDT | 110.00 | 4.10 | 2.40 | 5.80 | -3.10 | -43.06% | 1,107 | 113 | 158.30% |
| MRTX191115C00115000 | 2019-10-18 3:53PM EDT | 115.00 | 3.00 | 2.70 | 3.00 | -2.20 | -42.31% | 745 | 5,126 | 148.14% |
| MRTX191115C00120000 | 2019-10-18 9:30AM EDT | 120.00 | 4.37 | 1.20 | 4.90 | +1.87 | +74.80% | 3 | 384 | 160.89% |
| MRTX191115C00125000 | 2019-10-18 11:21AM EDT | 125.00 | 2.50 | 0.80 | 3.50 | -0.05 | -1.96% | 5 | 1,026 | 152.44% |
| MRTX191115C00130000 | 2019-10-18 9:36AM EDT | 130.00 | 2.90 | 0.40 | 4.90 | +0.85 | +41.46% | 6 | 52 | 170.24% |
| MRTX191115C00135000 | 2019-09-30 1:13PM EDT | 135.00 | 2.05 | 0.40 | 4.90 | 0.00 | - | - | 1 | 177.81% |
| MRTX191115C00140000 | 2019-10-16 3:54PM EDT | 140.00 | 1.90 | 0.00 | 4.90 | 0.00 | - | 46 | 81 | 180.91% |
| MRTX191115C00145000 | 2019-09-25 3:57PM EDT | 145.00 | 1.80 | 0.10 | 3.60 | 0.00 | - | 1 | 5,500 | 174.37% |
| MRTX191115C00150000 | 2019-10-17 2:25PM EDT | 150.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | 60 | 2,426 | 140.92% |
| MRTX191115C00155000 | 2019-10-17 9:32AM EDT | 155.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | 40 | 491 | 148.34% |
Opzioni Putper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRTX191115P00040000 | 2019-10-18 3:54PM EDT | 40.00 | 1.00 | 0.05 | 2.15 | -0.17 | -14.53% | 20 | 10 | 181.15% |
| MRTX191115P00045000 | 2019-10-11 3:31PM EDT | 45.00 | 0.75 | 0.40 | 4.70 | 0.00 | - | 12 | 835 | 198.83% |
| MRTX191115P00050000 | 2019-10-18 10:41AM EDT | 50.00 | 3.00 | 0.80 | 4.90 | +2.00 | +200.00% | 7 | 595 | 175.83% |
| MRTX191115P00055000 | 2019-10-18 3:57PM EDT | 55.00 | 3.80 | 3.10 | 4.50 | +1.40 | +58.33% | 175 | 138 | 166.55% |
| MRTX191115P00060000 | 2019-10-18 11:05AM EDT | 60.00 | 5.40 | 4.40 | 7.20 | +1.70 | +45.95% | 1 | 74 | 171.58% |
| MRTX191115P00065000 | 2019-10-18 3:59PM EDT | 65.00 | 7.55 | 6.10 | 9.00 | +1.75 | +30.17% | 5 | 1,148 | 166.70% |
| MRTX191115P00070000 | 2019-10-18 3:59PM EDT | 70.00 | 9.75 | 8.30 | 11.20 | +1.94 | +24.84% | 529 | 469 | 164.16% |
| MRTX191115P00075000 | 2019-10-18 1:37PM EDT | 75.00 | 13.30 | 10.80 | 13.80 | +4.19 | +45.99% | 16 | 3,336 | 162.26% |
| MRTX191115P00080000 | 2019-10-17 2:11PM EDT | 80.00 | 16.10 | 13.50 | 16.80 | +4.18 | +35.07% | 1 | 1,177 | 160.50% |
| MRTX191115P00085000 | 2019-10-18 10:18AM EDT | 85.00 | 18.00 | 16.50 | 19.80 | +1.45 | +8.76% | 26 | 5,600 | 157.23% |
| MRTX191115P00090000 | 2019-09-23 9:30AM EDT | 90.00 | 13.30 | 21.10 | 23.40 | 0.00 | - | 1 | 49 | 164.50% |
| MRTX191115P00095000 | 2019-08-27 9:40AM EDT | 95.00 | 21.10 | 20.30 | 23.40 | 0.00 | - | 1 | 7 | 108.89% |
| MRTX191115P00100000 | 2019-09-23 9:50AM EDT | 100.00 | 19.20 | 28.80 | 30.80 | 0.00 | - | 1 | 21 | 163.53% |
| MRTX191115P00105000 | 2019-09-19 3:30PM EDT | 105.00 | 23.40 | 32.00 | 34.80 | 0.00 | - | 32 | 61 | 156.88% |
| MRTX191115P00110000 | 2019-06-26 10:56AM EDT | 110.00 | 26.60 | 23.60 | 25.70 | 0.00 | - | - | 0 | 0.00% |
| MRTX191115P00115000 | 2019-06-28 9:48AM EDT | 115.00 | 27.80 | 25.60 | 29.00 | 0.00 | - | 39 | 0 | 0.00% |
| MRTX191115P00120000 | 2019-06-28 9:48AM EDT | 120.00 | 31.40 | 29.40 | 32.30 | 0.00 | - | 17 | 0 | 0.00% |
| MRTX191115P00130000 | 2019-06-26 9:31AM EDT | 130.00 | 38.90 | 37.30 | 40.90 | 0.00 | - | - | 0 | 0.00% |
| MRTX191115P00135000 | 2019-07-02 10:23AM EDT | 135.00 | 38.00 | 41.60 | 44.40 | 0.00 | - | - | 0 | 0.00% |
| MRTX191115P00140000 | 2019-07-02 10:23AM EDT | 140.00 | 41.50 | 45.60 | 48.40 | 0.00 | - | - | 0 | 0.00% |
| MRTX191115P00145000 | 2019-07-02 10:23AM EDT | 145.00 | 45.50 | 49.80 | 52.70 | 0.00 | - | - | 0 | 0.00% |