Marchés français ouverture 3 h 45 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 285,01 +64,39 (+0,34 %) Bitcoin EUR
64 403,13 -1 229,11 (-1,87 %)
Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117C00000500 | 2024-05-03 9:30AM EDT | 0.50 | 1.70 | 1.00 | 3.00 | 0.00 | - | 5 | 20 | 175.00% |
| ESPR250117C00001000 | 2024-05-15 10:30AM EDT | 1.00 | 1.35 | 1.40 | 1.70 | 0.00 | - | 40 | 2,151 | 119.53% |
| ESPR250117C00001500 | 2024-05-17 12:31PM EDT | 1.50 | 1.30 | 0.60 | 3.00 | 0.00 | - | 7 | 58 | 241.80% |
| ESPR250117C00002000 | 2024-05-21 11:05AM EDT | 2.00 | 1.05 | 1.00 | 1.35 | -0.05 | -4.55% | 5 | 22,080 | 141.41% |
| ESPR250117C00002500 | 2024-05-16 3:26PM EDT | 2.50 | 0.93 | 0.60 | 0.90 | 0.00 | - | 3 | 343 | 102.73% |
| ESPR250117C00003000 | 2024-05-20 11:44AM EDT | 3.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 2 | 4,507 | 108.20% |
| ESPR250117C00003500 | 2024-05-21 3:10PM EDT | 3.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 1,744 | 109.38% |
| ESPR250117C00004000 | 2024-05-20 1:21PM EDT | 4.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 55 | 2,878 | 101.17% |
| ESPR250117C00004500 | 2024-05-09 1:47PM EDT | 4.50 | 0.25 | 0.35 | 0.45 | 0.00 | - | 15 | 43 | 110.16% |
| ESPR250117C00005000 | 2024-05-20 10:20AM EDT | 5.00 | 0.35 | 0.35 | 0.75 | 0.00 | - | 10 | 2,201 | 137.50% |
| ESPR250117C00005500 | 2024-04-29 3:45PM EDT | 5.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 105 | 110.74% |
| ESPR250117C00007000 | 2024-05-16 1:44PM EDT | 7.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 1 | 2,074 | 106.64% |
| ESPR250117C00010000 | 2024-05-10 1:17PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 1,543 | 110.94% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117P00000500 | 2024-04-11 10:09AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 123.44% |
| ESPR250117P00001000 | 2024-05-08 2:01PM EDT | 1.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 626 | 114.84% |
| ESPR250117P00001500 | 2024-05-08 1:32PM EDT | 1.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 89 | 129.69% |
| ESPR250117P00002000 | 2024-05-20 2:08PM EDT | 2.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 4 | 1,703 | 106.64% |
| ESPR250117P00002500 | 2024-05-15 11:35AM EDT | 2.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 2,476 | 104.10% |
| ESPR250117P00003000 | 2024-05-07 9:57AM EDT | 3.00 | 1.30 | 1.15 | 1.25 | 0.00 | - | 1 | 3,078 | 102.93% |
| ESPR250117P00003500 | 2024-05-07 10:25AM EDT | 3.50 | 1.60 | 1.50 | 1.60 | 0.00 | - | 2 | 36 | 97.85% |
| ESPR250117P00004000 | 2024-04-23 3:03PM EDT | 4.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 1 | 34 | 99.22% |
| ESPR250117P00004500 | 2024-04-16 10:17AM EDT | 4.50 | 2.70 | 2.35 | 2.45 | 0.00 | - | 10 | 11 | 98.05% |
| ESPR250117P00005000 | 2024-04-16 10:17AM EDT | 5.00 | 3.20 | 2.60 | 3.00 | 0.00 | - | 10 | 25 | 91.02% |
| ESPR250117P00007000 | 2024-04-16 10:17AM EDT | 7.00 | 5.03 | 4.60 | 4.80 | 0.00 | - | 10 | 119 | 94.14% |
| ESPR250117P00010000 | 2024-03-20 10:37AM EDT | 10.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | 15 | 19 | 183.59% |
