Italia markets closed
Dow Jones
38.834,44 +27,11 (+0,07%) Nasdaq
17.138,26 -49,64 (-0,29%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0884 +0,0009 (+0,09%) Bitcoin EUR
65.202,73 -469,67 (-0,72%) CMC Crypto 200
1.518,57 -6,23 (-0,41%)
Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:48PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR250117C00012500 | 2024-03-13 1:28PM EDT | 12.50 | 15.63 | 14.70 | 16.40 | 0.00 | - | 1 | 4 | 192.77% |
| SDGR250117C00015000 | 2024-02-06 12:36PM EDT | 15.00 | 13.60 | 13.40 | 13.80 | 0.00 | - | 3 | 8 | 167.16% |
| SDGR250117C00017500 | 2024-06-04 12:56PM EDT | 17.50 | 6.20 | 7.20 | 8.20 | 0.00 | - | 2 | 5 | 72.66% |
| SDGR250117C00020000 | 2024-06-04 10:19AM EDT | 20.00 | 4.90 | 5.70 | 5.90 | 0.00 | - | 10 | 54 | 63.31% |
| SDGR250117C00022500 | 2024-06-05 1:16PM EDT | 22.50 | 4.77 | 4.50 | 4.70 | 0.00 | - | 1 | 44 | 62.57% |
| SDGR250117C00025000 | 2024-06-04 1:33PM EDT | 25.00 | 2.80 | 3.50 | 3.70 | 0.00 | - | 4 | 112 | 61.67% |
| SDGR250117C00030000 | 2024-06-06 9:31AM EDT | 30.00 | 2.55 | 2.00 | 2.20 | +0.23 | +9.91% | 2 | 229 | 59.40% |
| SDGR250117C00035000 | 2024-06-03 9:47AM EDT | 35.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 1 | 110 | 59.28% |
| SDGR250117C00040000 | 2024-06-06 10:13AM EDT | 40.00 | 0.85 | 0.70 | 0.90 | -0.10 | -10.53% | 1 | 401 | 59.72% |
| SDGR250117C00045000 | 2024-06-04 11:33AM EDT | 45.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 258 | 59.13% |
| SDGR250117C00050000 | 2024-06-05 11:12AM EDT | 50.00 | 0.30 | 0.25 | 0.60 | 0.00 | - | 7 | 150 | 63.77% |
| SDGR250117C00055000 | 2024-05-30 11:17AM EDT | 55.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 106 | 59.96% |
| SDGR250117C00060000 | 2024-04-29 10:23AM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 73.10% |
| SDGR250117C00065000 | 2024-05-13 10:40AM EDT | 65.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 10 | 53 | 77.44% |
| SDGR250117C00070000 | 2024-05-24 10:02AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 64.84% |
| SDGR250117C00075000 | 2024-05-24 11:51AM EDT | 75.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 84.86% |
| SDGR250117C00080000 | 2024-03-12 12:34PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 158 | 84.96% |
| SDGR250117C00085000 | 2024-05-01 10:22AM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 89.06% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR250117P00012500 | 2024-06-06 10:59AM EDT | 12.50 | 0.43 | 0.40 | 0.50 | +0.08 | +22.86% | 1 | 43 | 63.28% |
| SDGR250117P00015000 | 2024-06-03 3:11PM EDT | 15.00 | 1.01 | 0.85 | 0.95 | 0.00 | - | 1 | 150 | 60.69% |
| SDGR250117P00017500 | 2024-06-03 1:10PM EDT | 17.50 | 1.77 | 1.55 | 1.65 | 0.00 | - | 3 | 10 | 58.94% |
| SDGR250117P00020000 | 2024-05-28 9:32AM EDT | 20.00 | 2.66 | 2.45 | 2.60 | 0.00 | - | 4 | 398 | 56.86% |
| SDGR250117P00022500 | 2024-06-05 1:42PM EDT | 22.50 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 139 | 54.96% |
| SDGR250117P00025000 | 2024-06-05 1:42PM EDT | 25.00 | 5.08 | 5.10 | 5.30 | 0.00 | - | 12 | 189 | 54.30% |
| SDGR250117P00030000 | 2024-06-04 12:17PM EDT | 30.00 | 9.60 | 8.60 | 8.90 | 0.00 | - | 7 | 731 | 52.17% |
| SDGR250117P00035000 | 2024-04-29 10:05AM EDT | 35.00 | 11.70 | 13.50 | 13.80 | 0.00 | - | 1 | 82 | 63.53% |
| SDGR250117P00040000 | 2024-05-17 1:25PM EDT | 40.00 | 17.28 | 17.00 | 17.80 | 0.00 | - | 2 | 11 | 56.84% |
| SDGR250117P00045000 | 2024-02-15 2:47PM EDT | 45.00 | 17.40 | 18.90 | 19.80 | 0.00 | - | 2 | 3 | 0.00% |
| SDGR250117P00050000 | 2024-04-04 9:31AM EDT | 50.00 | 24.83 | 25.60 | 28.20 | 0.00 | - | 1 | 0 | 80.32% |
| SDGR250117P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 30.50 | 31.80 | 33.60 | 0.00 | - | 1 | 1 | 73.88% |
| SDGR250117P00060000 | 2024-05-30 2:38PM EDT | 60.00 | 39.20 | 36.80 | 39.10 | 0.00 | - | 48 | 424 | 85.74% |
| SDGR250117P00065000 | 2024-05-30 2:38PM EDT | 65.00 | 44.90 | 41.80 | 43.20 | 0.00 | - | 32 | 49 | 76.42% |
| SDGR250117P00070000 | 2024-05-30 2:38PM EDT | 70.00 | 47.80 | 46.80 | 48.20 | 0.00 | - | 16 | 10 | 80.27% |
| SDGR250117P00075000 | 2024-01-10 11:09AM EDT | 75.00 | 45.70 | 44.70 | 49.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.