Marchés français ouverture 6 h 33 min
Dow Jones
31 402,01-559,85(-1,75 %)Nasdaq
13 119,43-478,54(-3,52 %)Nikkei 225
29 522,46-645,81(-2,14 %)
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
Options d’achatpour19 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN210319C00090000 | 2020-12-08 11:37AM EST | 90.00 | 91.04 | 84.20 | 88.90 | 0.00 | - | 1 | 1 | 467.26% |
| SGEN210319C00100000 | 2020-09-03 12:29PM EST | 100.00 | 54.00 | 92.60 | 97.50 | 0.00 | - | 1 | 0 | 606.57% |
| SGEN210319C00115000 | 2020-11-13 10:57AM EST | 115.00 | 60.95 | 74.60 | 79.30 | 0.00 | - | 16 | 13 | 472.39% |
| SGEN210319C00120000 | 2021-02-09 10:39AM EST | 120.00 | 54.70 | 28.60 | 33.00 | 0.00 | - | 2 | 6 | 63.53% |
| SGEN210319C00125000 | 2021-01-13 11:43AM EST | 125.00 | 54.70 | 38.50 | 43.50 | 0.00 | - | 2 | 2 | 199.94% |
| SGEN210319C00130000 | 2021-02-12 2:29PM EST | 130.00 | 39.40 | 19.80 | 23.30 | 0.00 | - | 2 | 267 | 55.93% |
| SGEN210319C00135000 | 2021-02-18 3:42PM EST | 135.00 | 26.30 | 15.70 | 19.20 | 0.00 | - | 1 | 6 | 54.90% |
| SGEN210319C00140000 | 2021-02-12 2:24PM EST | 140.00 | 28.90 | 12.00 | 15.70 | 0.00 | - | 24 | 197 | 54.87% |
| SGEN210319C00145000 | 2021-02-16 2:58PM EST | 145.00 | 10.36 | 9.20 | 13.30 | -3.31 | -24.21% | 5 | 18 | 58.62% |
| SGEN210319C00150000 | 2021-02-25 1:53PM EST | 150.00 | 7.84 | 7.40 | 9.20 | -2.67 | -25.40% | 29 | 73 | 56.21% |
| SGEN210319C00155000 | 2021-02-25 12:21PM EST | 155.00 | 5.60 | 4.00 | 8.50 | -2.85 | -33.73% | 3 | 154 | 56.80% |
| SGEN210319C00160000 | 2021-02-25 3:16PM EST | 160.00 | 4.00 | 3.90 | 5.20 | -1.46 | -26.74% | 20 | 305 | 56.79% |
| SGEN210319C00165000 | 2021-02-25 3:07PM EST | 165.00 | 3.00 | 1.60 | 5.50 | -1.60 | -34.78% | 14 | 604 | 59.29% |
| SGEN210319C00170000 | 2021-02-25 3:11PM EST | 170.00 | 1.95 | 1.65 | 3.20 | -1.00 | -33.90% | 13 | 255 | 58.35% |
| SGEN210319C00175000 | 2021-02-25 12:56PM EST | 175.00 | 2.22 | 1.40 | 4.40 | -0.29 | -11.55% | 2 | 121 | 70.70% |
| SGEN210319C00180000 | 2021-02-25 3:04PM EST | 180.00 | 1.82 | 1.10 | 1.70 | +0.12 | +7.06% | 16 | 1,099 | 61.77% |
| SGEN210319C00185000 | 2021-02-25 11:12AM EST | 185.00 | 1.00 | 0.65 | 2.90 | -0.46 | -31.51% | 4 | 685 | 72.85% |
| SGEN210319C00190000 | 2021-02-25 1:51PM EST | 190.00 | 1.09 | 0.25 | 5.00 | -0.07 | -6.03% | 33 | 602 | 88.96% |
| SGEN210319C00195000 | 2021-02-25 1:49PM EST | 195.00 | 0.68 | 0.50 | 1.05 | -0.12 | -15.00% | 9 | 252 | 69.24% |
| SGEN210319C00200000 | 2021-02-25 2:47PM EST | 200.00 | 0.55 | 0.20 | 0.90 | +0.20 | +57.14% | 3 | 259 | 69.19% |
| SGEN210319C00210000 | 2021-02-23 9:34AM EST | 210.00 | 0.37 | 0.15 | 0.55 | +0.12 | +48.00% | 1 | 557 | 72.17% |
| SGEN210319C00220000 | 2021-02-25 12:34PM EST | 220.00 | 0.45 | 0.15 | 0.95 | -0.55 | -55.00% | 1 | 93 | 86.57% |
| SGEN210319C00230000 | 2021-02-10 1:59PM EST | 230.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 1 | 55 | 99.90% |
| SGEN210319C00240000 | 2021-02-23 12:05PM EST | 240.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 291 | 107.52% |
| SGEN210319C00250000 | 2021-02-05 3:58PM EST | 250.00 | 3.50 | 0.00 | 1.15 | 0.00 | - | 2 | 55 | 109.52% |
| SGEN210319C00260000 | 2020-12-28 2:24PM EST | 260.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 153.96% |
| SGEN210319C00270000 | 2020-12-18 10:37AM EST | 270.00 | 2.15 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 137.70% |
| SGEN210319C00280000 | 2020-10-26 8:30AM EST | 280.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SGEN210319C00290000 | 2020-10-26 8:30AM EST | 290.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SGEN210319C00300000 | 2021-02-05 3:23PM EST | 300.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 113.67% |
| SGEN210319C00310000 | 2020-11-05 10:35AM EST | 310.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | - | 1 | 186.72% |
Options de ventepour19 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN210319P00080000 | 2021-01-27 9:30AM EST | 80.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 200.10% |
| SGEN210319P00115000 | 2021-02-02 10:08AM EST | 115.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 64.60% |
| SGEN210319P00120000 | 2021-02-05 2:59PM EST | 120.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 64.40% |
| SGEN210319P00125000 | 2021-02-17 12:22PM EST | 125.00 | 0.60 | 0.35 | 2.10 | 0.00 | - | 2 | 17 | 62.94% |
| SGEN210319P00130000 | 2021-02-25 1:04PM EST | 130.00 | 1.25 | 0.25 | 2.05 | +0.55 | +78.57% | 3 | 325 | 51.86% |
| SGEN210319P00135000 | 2021-02-25 1:49PM EST | 135.00 | 1.65 | 1.40 | 2.35 | +0.70 | +73.68% | 73 | 238 | 50.00% |
| SGEN210319P00140000 | 2021-02-22 2:28PM EST | 140.00 | 3.01 | 2.30 | 6.00 | +1.01 | +50.50% | 3 | 98 | 58.01% |
| SGEN210319P00145000 | 2021-02-25 3:15PM EST | 145.00 | 5.10 | 4.60 | 8.50 | +2.10 | +70.00% | 35 | 104 | 61.40% |
| SGEN210319P00150000 | 2021-02-25 12:56PM EST | 150.00 | 7.20 | 6.90 | 10.20 | +2.20 | +44.00% | 8 | 414 | 58.55% |
| SGEN210319P00155000 | 2021-02-25 12:56PM EST | 155.00 | 11.00 | 8.50 | 13.00 | +3.50 | +46.67% | 3 | 125 | 53.98% |
| SGEN210319P00160000 | 2021-02-24 11:44AM EST | 160.00 | 12.95 | 13.30 | 15.00 | +1.95 | +17.73% | 1 | 664 | 54.50% |
| SGEN210319P00165000 | 2021-02-24 10:47AM EST | 165.00 | 14.10 | 17.30 | 19.80 | -0.36 | -2.49% | 1 | 70 | 60.01% |
| SGEN210319P00170000 | 2021-02-19 1:05PM EST | 170.00 | 18.50 | 20.20 | 24.20 | 0.00 | - | 1 | 439 | 57.08% |
| SGEN210319P00175000 | 2021-02-24 11:48AM EST | 175.00 | 23.62 | 25.30 | 27.40 | 0.00 | - | 1 | 60 | 55.59% |
| SGEN210319P00180000 | 2021-02-25 1:08PM EST | 180.00 | 31.14 | 28.60 | 33.00 | +7.62 | +32.40% | 1 | 13 | 54.64% |
| SGEN210319P00185000 | 2021-02-18 10:02AM EST | 185.00 | 30.00 | 33.70 | 37.80 | 0.00 | - | 1 | 12 | 59.67% |
| SGEN210319P00190000 | 2021-02-09 10:10AM EST | 190.00 | 22.20 | 38.50 | 43.00 | 0.00 | - | 1 | 11 | 65.21% |
| SGEN210319P00195000 | 2021-02-10 10:22AM EST | 195.00 | 26.30 | 43.00 | 47.20 | 0.00 | - | 1 | 16 | 53.37% |
| SGEN210319P00200000 | 2021-02-09 10:21AM EST | 200.00 | 30.20 | 48.00 | 52.50 | 0.00 | - | 1 | 14 | 63.33% |
| SGEN210319P00210000 | 2021-02-05 3:01PM EST | 210.00 | 27.98 | 57.50 | 62.50 | 0.00 | - | 2 | 3 | 59.18% |
| SGEN210319P00220000 | 2020-12-28 10:12AM EST | 220.00 | 35.50 | 52.50 | 56.50 | 0.00 | - | - | 10 | 0.00% |
| SGEN210319P00270000 | 2020-10-30 8:30AM EST | 270.00 | 94.00 | 99.00 | 103.90 | 0.00 | - | 2 | 2 | 0.00% |
| SGEN210319P00300000 | 2020-10-30 8:30AM EST | 300.00 | 123.50 | 128.50 | 133.40 | 0.00 | - | 2 | 0 | 0.00% |
