Marchés français ouverture 6 h 54 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 706,41 +4 727,99 (+7,75 %)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240524C00118000 | 2024-04-04 9:30AM EDT | 118.00 | 17.40 | 17.00 | 19.80 | 0.00 | - | 1 | 1 | 208.33% |
| SRPT240524C00120000 | 2024-05-20 11:56AM EDT | 120.00 | 11.30 | 10.50 | 14.00 | -2.35 | -17.22% | 5 | 6 | 97.66% |
| SRPT240524C00125000 | 2024-05-06 11:09AM EDT | 125.00 | 14.50 | 7.00 | 10.20 | 0.00 | - | 1 | 5 | 96.83% |
| SRPT240524C00128000 | 2024-04-11 11:51AM EDT | 128.00 | 8.46 | 8.20 | 12.00 | 0.00 | - | - | 1 | 159.52% |
| SRPT240524C00130000 | 2024-05-20 3:42PM EDT | 130.00 | 5.20 | 4.00 | 7.20 | -0.90 | -14.75% | 3 | 158 | 95.04% |
| SRPT240524C00132000 | 2024-05-20 10:59AM EDT | 132.00 | 4.20 | 3.00 | 6.20 | -1.80 | -30.00% | 3 | 5 | 94.14% |
| SRPT240524C00133000 | 2024-05-20 3:49PM EDT | 133.00 | 4.10 | 2.80 | 5.70 | -1.12 | -21.46% | 14 | 3 | 95.61% |
| SRPT240524C00134000 | 2024-05-20 9:51AM EDT | 134.00 | 4.00 | 2.45 | 4.80 | +0.80 | +25.00% | 3 | 21 | 91.41% |
| SRPT240524C00135000 | 2024-05-20 11:32AM EDT | 135.00 | 3.00 | 2.10 | 5.40 | -0.58 | -16.20% | 5 | 110 | 100.73% |
| SRPT240524C00136000 | 2024-05-20 12:55PM EDT | 136.00 | 3.23 | 1.10 | 4.80 | -1.52 | -32.00% | 11 | 9 | 92.04% |
| SRPT240524C00137000 | 2024-05-02 2:32PM EDT | 137.00 | 6.30 | 1.45 | 4.80 | 0.00 | - | 7 | 7 | 101.71% |
| SRPT240524C00138000 | 2024-05-16 3:57PM EDT | 138.00 | 4.60 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 101.76% |
| SRPT240524C00139000 | 2024-05-14 10:04AM EDT | 139.00 | 4.82 | 0.85 | 4.60 | 0.00 | - | 1 | 2 | 105.47% |
| SRPT240524C00140000 | 2024-05-20 3:04PM EDT | 140.00 | 2.50 | 2.30 | 2.95 | -1.00 | -28.57% | 503 | 227 | 108.89% |
| SRPT240524C00141000 | 2024-05-20 2:50PM EDT | 141.00 | 2.40 | 0.80 | 4.10 | -4.30 | -64.18% | 1 | 1 | 110.50% |
| SRPT240524C00142000 | 2024-05-07 10:41AM EDT | 142.00 | 5.51 | 0.55 | 4.30 | 0.00 | - | - | 35 | 115.09% |
| SRPT240524C00143000 | 2024-05-16 11:20AM EDT | 143.00 | 3.30 | 0.80 | 4.20 | 0.00 | - | 5 | 24 | 121.83% |
| SRPT240524C00145000 | 2024-05-20 1:19PM EDT | 145.00 | 1.60 | 0.60 | 2.45 | -1.70 | -51.52% | 80 | 81 | 107.72% |
| SRPT240524C00147000 | 2024-05-17 10:39AM EDT | 147.00 | 3.15 | 0.35 | 4.10 | 0.00 | - | 1 | 2 | 134.33% |
| SRPT240524C00149000 | 2024-05-17 3:08PM EDT | 149.00 | 2.20 | 0.45 | 4.00 | 0.00 | - | 1 | 1 | 143.16% |
| SRPT240524C00150000 | 2024-05-20 1:17PM EDT | 150.00 | 1.30 | 0.70 | 2.20 | -1.75 | -57.38% | 159 | 302 | 126.51% |
| SRPT240524C00155000 | 2024-05-20 2:38PM EDT | 155.00 | 1.15 | 1.20 | 3.00 | -0.85 | -42.50% | 297 | 174 | 164.50% |
| SRPT240524C00160000 | 2024-05-17 3:57PM EDT | 160.00 | 2.60 | 1.00 | 1.25 | 0.00 | - | 2 | 7 | 151.95% |
| SRPT240524C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 1.05 | 0.45 | 1.90 | -0.10 | -8.70% | 301 | 1 | 169.92% |
| SRPT240524C00180000 | 2024-05-20 3:16PM EDT | 180.00 | 0.50 | 0.15 | 2.25 | -0.23 | -31.51% | 6 | 10 | 214.45% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240524P00100000 | 2024-05-08 3:44PM EDT | 100.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 198.83% |
| SRPT240524P00108000 | 2024-05-10 11:04AM EDT | 108.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | - | 10 | 157.23% |
| SRPT240524P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 5.52 | 0.00 | 2.50 | 0.00 | - | 5 | 5 | 148.93% |
| SRPT240524P00114000 | 2024-04-04 9:30AM EDT | 114.00 | 5.70 | 0.05 | 3.30 | 0.00 | - | 1 | 1 | 140.23% |
| SRPT240524P00115000 | 2024-05-20 12:26PM EDT | 115.00 | 0.75 | 0.00 | 1.40 | -2.08 | -73.50% | 21 | 13 | 101.07% |
| SRPT240524P00116000 | 2024-04-26 2:13PM EDT | 116.00 | 3.00 | 0.00 | 2.90 | 0.00 | - | 5 | 4 | 121.68% |
| SRPT240524P00117000 | 2024-05-20 12:37PM EDT | 117.00 | 0.15 | 0.20 | 2.50 | -2.95 | -95.16% | 4 | 4 | 112.94% |
| SRPT240524P00118000 | 2024-05-16 10:09AM EDT | 118.00 | 0.85 | 0.35 | 2.90 | -1.06 | -55.50% | 18 | 6 | 115.09% |
| SRPT240524P00119000 | 2024-05-20 10:53AM EDT | 119.00 | 0.51 | 0.40 | 2.95 | -0.90 | -63.83% | 32 | 11 | 110.50% |
| SRPT240524P00120000 | 2024-05-20 3:10PM EDT | 120.00 | 0.57 | 0.30 | 2.80 | -1.43 | -71.50% | 22 | 32 | 101.17% |
| SRPT240524P00121000 | 2024-05-20 2:01PM EDT | 121.00 | 1.30 | 0.30 | 3.30 | +0.95 | +271.43% | 10 | 62 | 101.56% |
| SRPT240524P00122000 | 2024-05-20 2:55PM EDT | 122.00 | 1.60 | 0.35 | 3.50 | -0.90 | -36.00% | 297 | 11 | 98.34% |
| SRPT240524P00123000 | 2024-05-20 2:17PM EDT | 123.00 | 1.75 | 0.65 | 3.70 | -1.15 | -39.66% | 25 | 20 | 97.71% |
| SRPT240524P00124000 | 2024-05-20 1:28PM EDT | 124.00 | 2.00 | 1.05 | 2.30 | -0.20 | -9.09% | 5 | 23 | 79.79% |
| SRPT240524P00125000 | 2024-05-20 2:14PM EDT | 125.00 | 2.35 | 1.65 | 3.10 | -0.65 | -21.67% | 23 | 95 | 88.57% |
| SRPT240524P00126000 | 2024-05-20 1:27PM EDT | 126.00 | 3.00 | 1.75 | 4.60 | -1.60 | -34.78% | 3 | 44 | 97.75% |
| SRPT240524P00128000 | 2024-05-16 12:55PM EDT | 128.00 | 5.00 | 2.25 | 5.40 | 0.00 | - | - | 5 | 94.70% |
| SRPT240524P00130000 | 2024-05-20 1:12PM EDT | 130.00 | 4.80 | 3.50 | 5.60 | -1.56 | -24.53% | 10 | 12 | 90.99% |
| SRPT240524P00131000 | 2024-05-10 3:47PM EDT | 131.00 | 5.35 | 3.70 | 6.80 | -1.30 | -19.55% | 5 | 3 | 94.48% |
| SRPT240524P00132000 | 2024-05-10 3:34PM EDT | 132.00 | 7.72 | 4.60 | 7.40 | 0.00 | - | 2 | 7 | 98.34% |
| SRPT240524P00133000 | 2024-05-17 3:09PM EDT | 133.00 | 7.55 | 5.00 | 7.90 | 0.00 | - | 15 | 15 | 96.14% |
| SRPT240524P00134000 | 2024-05-15 9:50AM EDT | 134.00 | 8.10 | 5.10 | 8.60 | 0.00 | - | - | 1 | 92.43% |
| SRPT240524P00135000 | 2024-05-17 3:13PM EDT | 135.00 | 8.45 | 6.50 | 9.20 | 0.00 | - | 12 | 12 | 99.41% |
| SRPT240524P00138000 | 2024-05-10 3:34PM EDT | 138.00 | 11.20 | 8.50 | 11.70 | 0.00 | - | - | 1 | 103.86% |
