Marchés français ouverture 6 h 33 min

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,09-4,93 (-3,18 %)
À la clôture : 4:00PM EST

148,00 -2,09 (-1,39 %)
Échanges après Bourse : 7:37PM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SGEN210319C000900002020-12-08 11:37AM EST90.0091.0484.2088.900.00-11467.26%
SGEN210319C001000002020-09-03 12:29PM EST100.0054.0092.6097.500.00-10606.57%
SGEN210319C001150002020-11-13 10:57AM EST115.0060.9574.6079.300.00-1613472.39%
SGEN210319C001200002021-02-09 10:39AM EST120.0054.7028.6033.000.00-2663.53%
SGEN210319C001250002021-01-13 11:43AM EST125.0054.7038.5043.500.00-22199.94%
SGEN210319C001300002021-02-12 2:29PM EST130.0039.4019.8023.300.00-226755.93%
SGEN210319C001350002021-02-18 3:42PM EST135.0026.3015.7019.200.00-1654.90%
SGEN210319C001400002021-02-12 2:24PM EST140.0028.9012.0015.700.00-2419754.87%
SGEN210319C001450002021-02-16 2:58PM EST145.0010.369.2013.30-3.31-24.21%51858.62%
SGEN210319C001500002021-02-25 1:53PM EST150.007.847.409.20-2.67-25.40%297356.21%
SGEN210319C001550002021-02-25 12:21PM EST155.005.604.008.50-2.85-33.73%315456.80%
SGEN210319C001600002021-02-25 3:16PM EST160.004.003.905.20-1.46-26.74%2030556.79%
SGEN210319C001650002021-02-25 3:07PM EST165.003.001.605.50-1.60-34.78%1460459.29%
SGEN210319C001700002021-02-25 3:11PM EST170.001.951.653.20-1.00-33.90%1325558.35%
SGEN210319C001750002021-02-25 12:56PM EST175.002.221.404.40-0.29-11.55%212170.70%
SGEN210319C001800002021-02-25 3:04PM EST180.001.821.101.70+0.12+7.06%161,09961.77%
SGEN210319C001850002021-02-25 11:12AM EST185.001.000.652.90-0.46-31.51%468572.85%
SGEN210319C001900002021-02-25 1:51PM EST190.001.090.255.00-0.07-6.03%3360288.96%
SGEN210319C001950002021-02-25 1:49PM EST195.000.680.501.05-0.12-15.00%925269.24%
SGEN210319C002000002021-02-25 2:47PM EST200.000.550.200.90+0.20+57.14%325969.19%
SGEN210319C002100002021-02-23 9:34AM EST210.000.370.150.55+0.12+48.00%155772.17%
SGEN210319C002200002021-02-25 12:34PM EST220.000.450.150.95-0.55-55.00%19386.57%
SGEN210319C002300002021-02-10 1:59PM EST230.002.400.001.500.00-15599.90%
SGEN210319C002400002021-02-23 12:05PM EST240.000.200.001.500.00-2291107.52%
SGEN210319C002500002021-02-05 3:58PM EST250.003.500.001.150.00-255109.52%
SGEN210319C002600002020-12-28 2:24PM EST260.001.260.004.800.00-15153.96%
SGEN210319C002700002020-12-18 10:37AM EST270.002.150.002.250.00-14137.70%
SGEN210319C002800002020-10-26 8:30AM EST280.002.450.000.000.00--150.00%
SGEN210319C002900002020-10-26 8:30AM EST290.001.850.000.000.00-1450.00%
SGEN210319C003000002021-02-05 3:23PM EST300.000.750.000.250.00-15113.67%
SGEN210319C003100002020-11-05 10:35AM EST310.000.050.004.700.00--1186.72%
Options de ventepour19 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SGEN210319P000800002021-01-27 9:30AM EST80.000.500.005.000.00-11200.10%
SGEN210319P001150002021-02-02 10:08AM EST115.000.400.000.800.00-11064.60%
SGEN210319P001200002021-02-05 2:59PM EST120.000.210.001.500.00-11364.40%
SGEN210319P001250002021-02-17 12:22PM EST125.000.600.352.100.00-21762.94%
SGEN210319P001300002021-02-25 1:04PM EST130.001.250.252.05+0.55+78.57%332551.86%
SGEN210319P001350002021-02-25 1:49PM EST135.001.651.402.35+0.70+73.68%7323850.00%
SGEN210319P001400002021-02-22 2:28PM EST140.003.012.306.00+1.01+50.50%39858.01%
SGEN210319P001450002021-02-25 3:15PM EST145.005.104.608.50+2.10+70.00%3510461.40%
SGEN210319P001500002021-02-25 12:56PM EST150.007.206.9010.20+2.20+44.00%841458.55%
SGEN210319P001550002021-02-25 12:56PM EST155.0011.008.5013.00+3.50+46.67%312553.98%
SGEN210319P001600002021-02-24 11:44AM EST160.0012.9513.3015.00+1.95+17.73%166454.50%
SGEN210319P001650002021-02-24 10:47AM EST165.0014.1017.3019.80-0.36-2.49%17060.01%
SGEN210319P001700002021-02-19 1:05PM EST170.0018.5020.2024.200.00-143957.08%
SGEN210319P001750002021-02-24 11:48AM EST175.0023.6225.3027.400.00-16055.59%
SGEN210319P001800002021-02-25 1:08PM EST180.0031.1428.6033.00+7.62+32.40%11354.64%
SGEN210319P001850002021-02-18 10:02AM EST185.0030.0033.7037.800.00-11259.67%
SGEN210319P001900002021-02-09 10:10AM EST190.0022.2038.5043.000.00-11165.21%
SGEN210319P001950002021-02-10 10:22AM EST195.0026.3043.0047.200.00-11653.37%
SGEN210319P002000002021-02-09 10:21AM EST200.0030.2048.0052.500.00-11463.33%
SGEN210319P002100002021-02-05 3:01PM EST210.0027.9857.5062.500.00-2359.18%
SGEN210319P002200002020-12-28 10:12AM EST220.0035.5052.5056.500.00--100.00%
SGEN210319P002700002020-10-30 8:30AM EST270.0094.0099.00103.900.00-220.00%
SGEN210319P003000002020-10-30 8:30AM EST300.00123.50128.50133.400.00-200.00%