La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 277,21 -73,86 (-0,14 %)
Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240920C00002500 | 2024-09-05 12:04PM EDT | 2.50 | 27.05 | 25.15 | 26.10 | 0.00 | - | 100 | 0 | 675.00% |
| SAVA240920C00010000 | 2024-09-11 12:53PM EDT | 10.00 | 16.60 | 17.90 | 18.55 | 0.00 | - | 1 | 2 | 429.69% |
| SAVA240920C00012500 | 2024-09-13 1:27PM EDT | 12.50 | 16.40 | 15.40 | 15.90 | +0.40 | +2.50% | 2 | 22 | 284.38% |
| SAVA240920C00015000 | 2024-09-12 10:12AM EDT | 15.00 | 12.55 | 12.65 | 13.40 | 0.00 | - | 1 | 37 | 335.94% |
| SAVA240920C00017500 | 2024-08-26 3:31PM EDT | 17.50 | 12.95 | 10.30 | 10.90 | 0.00 | - | 40 | 27 | 266.02% |
| SAVA240920C00018000 | 2024-08-21 10:58AM EDT | 18.00 | 13.05 | 9.85 | 10.55 | 0.00 | - | - | 1 | 193.75% |
| SAVA240920C00020000 | 2024-09-13 3:22PM EDT | 20.00 | 7.85 | 7.65 | 8.40 | +0.60 | +8.28% | 14 | 454 | 204.30% |
| SAVA240920C00022500 | 2024-09-13 3:56PM EDT | 22.50 | 5.83 | 5.15 | 6.00 | +0.30 | +5.42% | 1 | 435 | 162.50% |
| SAVA240920C00023000 | 2024-08-29 10:48AM EDT | 23.00 | 5.67 | 4.90 | 5.40 | 0.00 | - | - | 9 | 82.81% |
| SAVA240920C00023500 | 2024-08-23 2:07PM EDT | 23.50 | 7.80 | 4.45 | 5.00 | 0.00 | - | 1 | 1 | 96.88% |
| SAVA240920C00025000 | 2024-09-13 3:54PM EDT | 25.00 | 3.45 | 3.20 | 3.75 | -0.55 | -13.75% | 18 | 823 | 102.73% |
| SAVA240920C00025500 | 2024-09-11 11:18AM EDT | 25.50 | 2.20 | 2.75 | 3.25 | 0.00 | - | 2 | 2 | 93.95% |
| SAVA240920C00026000 | 2024-09-12 3:01PM EDT | 26.00 | 3.10 | 2.40 | 2.89 | 0.00 | - | 11 | 55 | 95.70% |
| SAVA240920C00026500 | 2024-09-12 2:30PM EDT | 26.50 | 2.60 | 2.06 | 2.54 | 0.00 | - | 3 | 9 | 95.70% |
| SAVA240920C00027000 | 2024-09-13 3:53PM EDT | 27.00 | 2.02 | 1.77 | 2.02 | -0.31 | -13.30% | 12 | 73 | 89.26% |
| SAVA240920C00027500 | 2024-09-13 3:42PM EDT | 27.50 | 1.57 | 1.59 | 1.83 | -0.39 | -19.90% | 17 | 118 | 96.88% |
| SAVA240920C00028000 | 2024-09-13 3:16PM EDT | 28.00 | 1.21 | 1.31 | 1.42 | -0.44 | -26.67% | 19 | 49 | 90.92% |
| SAVA240920C00028500 | 2024-09-13 3:58PM EDT | 28.50 | 1.17 | 1.09 | 1.21 | -0.32 | -21.48% | 68 | 45 | 91.99% |
| SAVA240920C00029000 | 2024-09-13 3:56PM EDT | 29.00 | 0.91 | 0.77 | 1.02 | -0.28 | -23.53% | 151 | 158 | 88.18% |
| SAVA240920C00029500 | 2024-09-13 3:53PM EDT | 29.50 | 0.76 | 0.68 | 0.85 | -0.25 | -24.75% | 126 | 91 | 91.21% |
| SAVA240920C00030000 | 2024-09-13 3:54PM EDT | 30.00 | 0.65 | 0.56 | 0.73 | -0.08 | -10.96% | 227 | 14,293 | 93.36% |
| SAVA240920C00030500 | 2024-09-13 3:45PM EDT | 30.50 | 0.55 | 0.48 | 0.62 | -0.22 | -28.57% | 79 | 23 | 96.00% |
| SAVA240920C00031000 | 2024-09-13 3:58PM EDT | 31.00 | 0.47 | 0.45 | 0.50 | -0.23 | -32.86% | 4,188 | 50 | 98.93% |
| SAVA240920C00031500 | 2024-09-13 3:58PM EDT | 31.50 | 0.42 | 0.36 | 0.46 | +0.04 | +10.53% | 8 | 35 | 101.56% |
| SAVA240920C00032000 | 2024-09-13 2:45PM EDT | 32.00 | 0.40 | 0.33 | 0.40 | -0.11 | -21.57% | 543 | 138 | 105.27% |
| SAVA240920C00032500 | 2024-09-11 11:20AM EDT | 32.50 | 0.28 | 0.24 | 0.39 | 0.00 | - | 1 | 63 | 107.62% |
| SAVA240920C00033000 | 2024-09-13 12:12PM EDT | 33.00 | 0.38 | 0.20 | 0.35 | -0.03 | -7.32% | 23 | 57 | 110.16% |
| SAVA240920C00033500 | 2024-09-13 1:52PM EDT | 33.50 | 0.28 | 0.17 | 0.31 | -2.72 | -90.67% | 14 | 1 | 112.31% |
| SAVA240920C00034000 | 2024-09-06 1:14PM EDT | 34.00 | 0.60 | 0.14 | 0.27 | 0.00 | - | 3 | 198 | 113.87% |
| SAVA240920C00035000 | 2024-09-13 3:56PM EDT | 35.00 | 0.20 | 0.15 | 0.21 | -0.03 | -13.04% | 1,158 | 4,115 | 121.88% |
| SAVA240920C00036000 | 2024-09-13 11:02AM EDT | 36.00 | 0.25 | 0.09 | 0.18 | 0.00 | - | 64 | 30 | 125.00% |
| SAVA240920C00037000 | 2024-09-10 9:41AM EDT | 37.00 | 0.16 | 0.06 | 0.15 | 0.00 | - | 1 | 159 | 128.52% |
| SAVA240920C00040000 | 2024-09-13 3:46PM EDT | 40.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 182 | 2,163 | 146.88% |
| SAVA240920C00045000 | 2024-09-13 3:53PM EDT | 45.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 52 | 154 | 165.63% |
| SAVA240920C00050000 | 2024-09-13 2:29PM EDT | 50.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 190 | 609 | 187.50% |
| SAVA240920C00055000 | 2024-09-13 9:47AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 2 | 21 | 207.81% |
| SAVA240920C00060000 | 2024-09-13 3:26PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 1,071 | 231.25% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240920P00002500 | 2024-09-06 9:50AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 124 | 725.00% |
| SAVA240920P00005000 | 2024-09-09 2:52PM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 512.50% |
| SAVA240920P00007500 | 2024-09-11 10:03AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 367 | 393.75% |
| SAVA240920P00010000 | 2024-09-13 3:56PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 38 | 1,132 | 312.50% |
| SAVA240920P00012500 | 2024-09-13 10:03AM EDT | 12.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 29 | 1,650 | 268.75% |
| SAVA240920P00015000 | 2024-09-13 10:07AM EDT | 15.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 27 | 1,395 | 225.00% |
| SAVA240920P00017500 | 2024-09-11 2:35PM EDT | 17.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 2,518 | 178.13% |
| SAVA240920P00018000 | 2024-08-30 2:33PM EDT | 18.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 274.22% |
| SAVA240920P00019000 | 2024-09-10 3:42PM EDT | 19.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 10 | 22 | 153.91% |
| SAVA240920P00020000 | 2024-09-13 3:49PM EDT | 20.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 102 | 1,263 | 148.44% |
| SAVA240920P00021000 | 2024-09-10 3:45PM EDT | 21.00 | 0.26 | 0.03 | 0.10 | 0.00 | - | 25 | 465 | 129.69% |
| SAVA240920P00022000 | 2024-09-10 2:41PM EDT | 22.00 | 0.41 | 0.01 | 0.13 | 0.00 | - | 43 | 71 | 114.06% |
| SAVA240920P00022500 | 2024-09-13 1:20PM EDT | 22.50 | 0.10 | 0.10 | 0.25 | -0.06 | -37.50% | 13 | 682 | 129.69% |
| SAVA240920P00023000 | 2024-09-13 10:17AM EDT | 23.00 | 0.11 | 0.08 | 0.18 | -0.10 | -47.62% | 4 | 190 | 111.33% |
| SAVA240920P00023500 | 2024-09-13 3:44PM EDT | 23.50 | 0.22 | 0.12 | 0.23 | -0.03 | -12.00% | 3 | 17 | 110.16% |
| SAVA240920P00024000 | 2024-09-13 3:45PM EDT | 24.00 | 0.30 | 0.18 | 0.29 | -0.02 | -6.25% | 14 | 520 | 109.38% |
| SAVA240920P00024500 | 2024-09-13 3:15PM EDT | 24.50 | 0.36 | 0.27 | 0.38 | +0.03 | +9.09% | 14 | 16 | 110.35% |
| SAVA240920P00025000 | 2024-09-13 3:20PM EDT | 25.00 | 0.57 | 0.30 | 0.49 | +0.07 | +14.00% | 47 | 693 | 107.03% |
| SAVA240920P00025500 | 2024-09-13 3:24PM EDT | 25.50 | 0.60 | 0.41 | 0.59 | 0.00 | - | 12 | 123 | 105.86% |
| SAVA240920P00026000 | 2024-09-13 3:44PM EDT | 26.00 | 0.72 | 0.51 | 0.73 | +0.07 | +10.77% | 33 | 173 | 104.10% |
| SAVA240920P00026500 | 2024-09-13 3:43PM EDT | 26.50 | 0.89 | 0.65 | 0.90 | -0.01 | -1.11% | 33 | 46 | 103.32% |
| SAVA240920P00027000 | 2024-09-13 3:25PM EDT | 27.00 | 1.12 | 0.86 | 1.05 | +0.07 | +6.67% | 56 | 181 | 102.73% |
| SAVA240920P00027500 | 2024-09-13 1:42PM EDT | 27.50 | 1.04 | 1.02 | 1.49 | -1.03 | -49.76% | 4 | 35 | 108.79% |
| SAVA240920P00028000 | 2024-09-13 3:37PM EDT | 28.00 | 1.45 | 1.26 | 1.51 | -0.12 | -7.64% | 27 | 43 | 100.68% |
| SAVA240920P00028500 | 2024-09-13 1:22PM EDT | 28.50 | 1.45 | 1.54 | 1.90 | -1.80 | -55.38% | 41 | 25 | 105.27% |
| SAVA240920P00029000 | 2024-09-13 3:46PM EDT | 29.00 | 2.00 | 1.86 | 2.23 | -0.88 | -30.56% | 59 | 73 | 107.23% |
| SAVA240920P00029500 | 2024-09-13 11:27AM EDT | 29.50 | 1.47 | 2.15 | 2.73 | -1.29 | -46.74% | 4 | 16 | 112.70% |
| SAVA240920P00030000 | 2024-09-13 3:44PM EDT | 30.00 | 2.98 | 2.52 | 2.99 | +0.40 | +15.50% | 13 | 9,195 | 110.94% |
| SAVA240920P00030500 | 2024-09-12 1:48PM EDT | 30.50 | 3.31 | 2.90 | 3.35 | 0.00 | - | 102 | 105 | 111.72% |
| SAVA240920P00031000 | 2024-09-12 1:50PM EDT | 31.00 | 3.42 | 3.30 | 3.95 | 0.00 | - | 100 | 101 | 121.68% |
| SAVA240920P00032000 | 2024-09-13 2:19PM EDT | 32.00 | 4.20 | 4.15 | 4.80 | -1.80 | -30.00% | 161 | 87 | 127.15% |
| SAVA240920P00032500 | 2024-08-21 10:37AM EDT | 32.50 | 5.85 | 4.45 | 5.25 | 0.00 | - | - | 27 | 123.83% |
| SAVA240920P00033000 | 2024-09-03 9:42AM EDT | 33.00 | 6.21 | 5.00 | 5.80 | 0.00 | - | 2 | 1 | 136.52% |
| SAVA240920P00034000 | 2024-08-23 3:55PM EDT | 34.00 | 6.70 | 5.90 | 6.65 | 0.00 | - | 260 | 206 | 138.09% |
| SAVA240920P00035000 | 2024-09-13 10:02AM EDT | 35.00 | 6.50 | 6.80 | 7.60 | -1.01 | -13.45% | 2 | 1,311 | 142.19% |
| SAVA240920P00036000 | 2024-08-26 9:30AM EDT | 36.00 | 8.15 | 7.65 | 8.65 | 0.00 | - | - | 1 | 147.66% |
| SAVA240920P00037000 | 2024-08-26 9:30AM EDT | 37.00 | 8.95 | 8.65 | 9.80 | 0.00 | - | - | 1 | 169.73% |
| SAVA240920P00040000 | 2024-09-12 10:59AM EDT | 40.00 | 12.75 | 11.70 | 12.70 | 0.00 | - | 6 | 330 | 198.24% |
| SAVA240920P00045000 | 2024-08-26 3:26PM EDT | 45.00 | 16.10 | 16.45 | 17.55 | 0.00 | - | - | 1 | 200.39% |
| SAVA240920P00055000 | 2024-08-23 2:31PM EDT | 55.00 | 25.65 | 26.45 | 27.55 | 0.00 | - | 1 | 1 | 264.84% |
| SAVA240920P00060000 | 2024-09-03 3:36PM EDT | 60.00 | 32.60 | 31.45 | 32.50 | 0.00 | - | 2 | 4 | 281.25% |
