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
61.704,64 +1.002,74 (+1,65%)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628C00100000 | 2024-06-07 11:50AM EDT | 100.00 | 30.50 | 29.80 | 32.80 | 0.00 | - | 1 | 251 | 203.86% |
| SRPT240628C00110000 | 2024-06-04 9:57AM EDT | 110.00 | 25.20 | 23.60 | 26.80 | 0.00 | - | 250 | 500 | 199.99% |
| SRPT240628C00115000 | 2024-05-31 2:47PM EDT | 115.00 | 25.85 | 20.60 | 23.30 | 0.00 | - | 1 | 1 | 192.29% |
| SRPT240628C00117000 | 2024-05-31 2:47PM EDT | 117.00 | 24.88 | 19.60 | 22.10 | 0.00 | - | 1 | 4 | 190.87% |
| SRPT240628C00120000 | 2024-06-07 2:29PM EDT | 120.00 | 18.65 | 18.20 | 21.30 | 0.00 | - | 2 | 95 | 194.02% |
| SRPT240628C00121000 | 2024-06-14 2:56PM EDT | 121.00 | 17.85 | 17.30 | 20.30 | +1.15 | +6.89% | 1 | 4 | 188.61% |
| SRPT240628C00123000 | 2024-06-12 11:43AM EDT | 123.00 | 16.00 | 16.30 | 20.00 | 0.00 | - | 5 | 7 | 190.92% |
| SRPT240628C00124000 | 2024-06-13 11:25AM EDT | 124.00 | 17.85 | 16.20 | 19.30 | 0.00 | - | 13 | 18 | 191.14% |
| SRPT240628C00125000 | 2024-06-14 9:35AM EDT | 125.00 | 18.29 | 15.60 | 17.80 | +1.79 | +10.85% | 100 | 23 | 184.42% |
| SRPT240628C00128000 | 2024-06-07 9:52AM EDT | 128.00 | 11.61 | 14.10 | 16.40 | 0.00 | - | 20 | 22 | 181.71% |
| SRPT240628C00129000 | 2024-05-31 9:41AM EDT | 129.00 | 17.80 | 13.40 | 16.30 | 0.00 | - | 1 | 2 | 181.51% |
| SRPT240628C00130000 | 2024-06-14 3:52PM EDT | 130.00 | 14.70 | 13.00 | 15.00 | +3.05 | +26.18% | 3 | 65 | 176.53% |
| SRPT240628C00131000 | 2024-06-14 2:56PM EDT | 131.00 | 13.00 | 13.00 | 15.50 | -3.70 | -22.16% | 2 | 2 | 182.92% |
| SRPT240628C00132000 | 2024-06-05 9:41AM EDT | 132.00 | 9.10 | 12.10 | 15.00 | 0.00 | - | 1 | 2 | 179.35% |
| SRPT240628C00133000 | 2024-06-07 10:33AM EDT | 133.00 | 11.80 | 12.00 | 14.50 | 0.00 | - | 1 | 3 | 179.83% |
| SRPT240628C00134000 | 2024-06-14 1:54PM EDT | 134.00 | 11.50 | 11.60 | 14.30 | -1.57 | -12.01% | 10 | 24 | 180.25% |
| SRPT240628C00135000 | 2024-06-11 1:33PM EDT | 135.00 | 10.43 | 11.10 | 13.80 | 0.00 | - | 1 | 99 | 178.49% |
| SRPT240628C00136000 | 2024-06-04 9:30AM EDT | 136.00 | 11.90 | 10.10 | 13.30 | 0.00 | - | 18 | 21 | 174.02% |
| SRPT240628C00137000 | 2024-05-28 3:24PM EDT | 137.00 | 10.80 | 9.90 | 12.90 | 0.00 | - | 5 | 5 | 174.19% |
| SRPT240628C00140000 | 2024-06-14 3:18PM EDT | 140.00 | 9.45 | 9.10 | 12.10 | +0.25 | +2.72% | 3 | 10 | 175.29% |
| SRPT240628C00142000 | 2024-06-03 12:22PM EDT | 142.00 | 9.55 | 8.20 | 10.20 | 0.00 | - | 2 | 1 | 166.28% |
| SRPT240628C00143000 | 2024-05-20 11:05AM EDT | 143.00 | 10.80 | 7.40 | 10.50 | 0.00 | - | - | 1 | 166.48% |
| SRPT240628C00145000 | 2024-06-13 12:20PM EDT | 145.00 | 8.24 | 7.30 | 9.20 | 0.00 | - | 5 | 71 | 164.45% |
| SRPT240628C00146000 | 2024-05-31 1:39PM EDT | 146.00 | 9.90 | 6.30 | 9.30 | 0.00 | - | 64 | 64 | 162.16% |
| SRPT240628C00147000 | 2024-05-31 1:39PM EDT | 147.00 | 9.40 | 6.30 | 8.80 | 0.00 | - | 56 | 56 | 162.02% |
| SRPT240628C00148000 | 2024-06-07 10:40AM EDT | 148.00 | 6.80 | 6.30 | 8.10 | 0.00 | - | 8 | 64 | 160.67% |
| SRPT240628C00150000 | 2024-06-14 3:07PM EDT | 150.00 | 6.50 | 6.00 | 7.50 | -0.30 | -4.41% | 44 | 157 | 160.55% |
| SRPT240628C00155000 | 2024-06-14 12:20PM EDT | 155.00 | 5.00 | 4.10 | 6.10 | -0.50 | -9.09% | 1 | 23 | 152.37% |
| SRPT240628C00160000 | 2024-06-13 12:37PM EDT | 160.00 | 4.10 | 2.85 | 5.00 | 0.00 | - | 11 | 16 | 147.41% |
| SRPT240628C00165000 | 2024-06-13 12:37PM EDT | 165.00 | 3.10 | 1.90 | 4.00 | 0.00 | - | 11 | 11 | 142.55% |
| SRPT240628C00170000 | 2024-05-30 10:46AM EDT | 170.00 | 4.11 | 1.35 | 2.60 | 0.00 | - | 5 | 5 | 134.38% |
| SRPT240628C00175000 | 2024-06-14 2:04PM EDT | 175.00 | 1.55 | 1.40 | 2.20 | -0.75 | -32.61% | 30 | 1 | 138.87% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628P00070000 | 2024-06-14 2:23PM EDT | 70.00 | 0.50 | 0.15 | 1.50 | -0.27 | -35.06% | 2 | 7 | 183.20% |
| SRPT240628P00075000 | 2024-06-14 3:54PM EDT | 75.00 | 1.80 | 0.85 | 3.00 | -0.62 | -25.62% | 1 | 8 | 202.54% |
| SRPT240628P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 2.60 | 2.00 | 4.50 | -0.14 | -5.11% | 1 | 28 | 213.67% |
| SRPT240628P00085000 | 2024-06-14 9:32AM EDT | 85.00 | 3.30 | 3.30 | 5.20 | -1.30 | -28.26% | 3 | 4 | 210.91% |
| SRPT240628P00090000 | 2024-06-14 11:04AM EDT | 90.00 | 3.90 | 4.00 | 6.80 | +0.05 | +1.30% | 1 | 14 | 207.64% |
| SRPT240628P00095000 | 2024-06-14 1:49PM EDT | 95.00 | 6.50 | 5.50 | 8.20 | +0.05 | +0.78% | 1 | 11 | 206.13% |
| SRPT240628P00100000 | 2024-06-14 3:18PM EDT | 100.00 | 8.05 | 7.20 | 9.40 | -0.35 | -4.17% | 12 | 35 | 201.71% |
| SRPT240628P00105000 | 2024-06-05 9:41AM EDT | 105.00 | 11.00 | 8.70 | 11.60 | 0.00 | - | 2 | 14 | 200.02% |
| SRPT240628P00110000 | 2024-06-14 3:48PM EDT | 110.00 | 12.00 | 10.80 | 13.90 | +1.70 | +16.50% | 8 | 10 | 199.88% |
| SRPT240628P00115000 | 2024-06-11 10:06AM EDT | 115.00 | 13.26 | 12.40 | 15.60 | 0.00 | - | 1 | 21 | 191.06% |
| SRPT240628P00116000 | 2024-05-31 2:44PM EDT | 116.00 | 13.70 | 12.90 | 16.40 | 0.00 | - | 1 | 1 | 192.63% |
| SRPT240628P00118000 | 2024-06-03 9:44AM EDT | 118.00 | 13.83 | 13.90 | 17.30 | 0.00 | - | 10 | 10 | 191.58% |
| SRPT240628P00120000 | 2024-06-14 3:06PM EDT | 120.00 | 17.83 | 15.10 | 17.80 | +1.43 | +8.72% | 1 | 10 | 189.07% |
| SRPT240628P00122000 | 2024-05-28 1:39PM EDT | 122.00 | 23.50 | 15.70 | 18.50 | 0.00 | - | 1 | 2 | 184.13% |
| SRPT240628P00125000 | 2024-06-13 2:41PM EDT | 125.00 | 17.50 | 17.40 | 20.30 | 0.00 | - | 1 | 1 | 184.33% |
| SRPT240628P00127000 | 2024-06-03 12:21PM EDT | 127.00 | 19.50 | 18.60 | 21.60 | 0.00 | - | 3 | 3 | 184.86% |
| SRPT240628P00128000 | 2024-06-06 10:34AM EDT | 128.00 | 21.78 | 18.60 | 21.80 | 0.00 | - | - | 4 | 179.52% |
| SRPT240628P00129000 | 2024-05-31 3:53PM EDT | 129.00 | 20.00 | 19.60 | 22.40 | 0.00 | - | 1 | 1 | 181.40% |
| SRPT240628P00130000 | 2024-06-07 3:03PM EDT | 130.00 | 20.09 | 20.10 | 23.00 | 0.00 | - | 10 | 12 | 180.59% |
| SRPT240628P00132000 | 2024-06-07 3:34PM EDT | 132.00 | 21.30 | 21.00 | 24.20 | 0.00 | - | 10 | 10 | 178.20% |
| SRPT240628P00138000 | 2024-05-31 3:50PM EDT | 138.00 | 23.30 | 24.90 | 27.00 | 0.00 | - | 1 | 1 | 171.02% |
© 2024 Yahoo. Tutti i diritti riservati.