La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 010,03 +976,86 (+1,71 %)
Supernus Pharmaceuticals, Inc. (SUPN)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517C00020000 | 2024-05-07 1:10PM EDT | 20.00 | 11.23 | 9.10 | 12.50 | 0.00 | - | 6 | 3 | 256.45% |
| SUPN240517C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 3.20 | 2.45 | 5.20 | 0.00 | - | 2 | 2 | 110.74% |
| SUPN240517C00029000 | 2024-05-09 10:37AM EDT | 29.00 | 1.55 | 0.00 | 2.05 | -2.15 | -58.11% | 1 | 1 | 81.05% |
| SUPN240517C00030000 | 2024-04-29 11:45AM EDT | 30.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | 6 | 7 | 47.85% |
| SUPN240517C00031000 | 2024-05-09 9:55AM EDT | 31.00 | 2.00 | 0.00 | 0.45 | +0.60 | +42.86% | 1 | 26 | 44.92% |
| SUPN240517C00032000 | 2024-05-09 9:49AM EDT | 32.00 | 1.20 | 0.00 | 0.25 | +0.15 | +14.29% | 5 | 20 | 47.66% |
| SUPN240517C00033000 | 2024-04-24 12:52PM EDT | 33.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 46.09% |
| SUPN240517C00034000 | 2024-05-09 10:57AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 100 | 385 | 56.25% |
| SUPN240517C00035000 | 2024-05-02 12:04PM EDT | 35.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 126.17% |
| SUPN240517C00036000 | 2024-04-23 11:09AM EDT | 36.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 1 | 118.26% |
| SUPN240517C00037000 | 2024-04-12 2:00PM EDT | 37.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 64.84% |
| SUPN240517C00038000 | 2024-04-29 11:45AM EDT | 38.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 22 | 141.41% |
| SUPN240517C00039000 | 2024-03-14 9:30AM EDT | 39.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 107.81% |
| SUPN240517C00040000 | 2024-03-20 11:08AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 143.75% |
| SUPN240517C00041000 | 2024-03-19 1:21PM EDT | 41.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 205.96% |
| SUPN240517C00045000 | 2024-03-19 1:56PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 220.51% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 104.30% |
| SUPN240517P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 105.86% |
| SUPN240517P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 50.98% |
| SUPN240517P00028000 | 2024-04-24 3:29PM EDT | 28.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 3 | 50.98% |
| SUPN240517P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 1.45 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 47.85% |
| SUPN240517P00031000 | 2024-04-23 3:49PM EDT | 31.00 | 2.25 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 89.26% |
| SUPN240517P00032000 | 2024-04-18 1:30PM EDT | 32.00 | 3.26 | 1.85 | 2.50 | 0.00 | - | 3 | 4 | 64.65% |
| SUPN240517P00034000 | 2024-03-21 3:12PM EDT | 34.00 | 1.85 | 4.70 | 6.50 | 0.00 | - | 38 | 50 | 160.84% |
| SUPN240517P00035000 | 2024-03-21 10:17AM EDT | 35.00 | 2.45 | 5.20 | 7.00 | 0.00 | - | - | 17 | 145.51% |
| SUPN240517P00036000 | 2024-03-27 1:24PM EDT | 36.00 | 3.70 | 5.30 | 7.60 | 0.00 | - | 1 | 23 | 112.21% |
| SUPN240517P00037000 | 2024-03-21 2:35PM EDT | 37.00 | 3.50 | 6.90 | 9.30 | 0.00 | - | - | 38 | 170.61% |
| SUPN240517P00040000 | 2024-03-21 11:41AM EDT | 40.00 | 5.70 | 9.70 | 13.00 | 0.00 | - | - | 0 | 220.31% |
