Mercados españoles cerrados

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,84-2,16 (-1,73%)
Al cierre: 04:00PM EDT
122,99 +0,15 (+0,12%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRPT240621C000350002024-02-27 12:33PM EDT35.00106.1593.1097.300.00-100977.34%
SRPT240621C000550002023-12-06 4:36PM EDT55.0037.7644.4047.200.00-150.00%
SRPT240621C000600002024-04-16 2:20PM EDT60.0059.2070.0073.200.00-3554648.24%
SRPT240621C000650002024-05-31 3:41PM EDT65.0065.0057.2061.000.00-1013316.70%
SRPT240621C000700002024-01-11 10:52AM EDT70.0051.3057.1061.000.00-229468.26%
SRPT240621C000750002024-06-07 11:30AM EDT75.0051.0047.0050.800.00-3544245.70%
SRPT240621C000800002024-04-19 3:29PM EDT80.0040.620.000.000.00-2190.00%
SRPT240621C000850002024-05-10 12:22PM EDT85.0046.5040.0043.200.00-1150284.86%
SRPT240621C000900002024-06-13 11:35AM EDT90.0039.2234.6037.800.00-2139242.77%
SRPT240621C000950002024-06-10 3:24PM EDT95.0033.2031.3032.900.00-1041234.77%
SRPT240621C001000002024-06-14 12:32PM EDT100.0027.5326.9029.20-2.92-9.59%6785224.37%
SRPT240621C001050002024-06-14 12:41PM EDT105.0023.8023.4026.00-5.20-17.93%1105223.95%
SRPT240621C001100002024-06-14 1:13PM EDT110.0020.0020.5022.60-3.22-13.87%3610222.12%
SRPT240621C001130002024-06-12 10:13AM EDT113.0018.0018.2020.800.00--1216.36%
SRPT240621C001150002024-06-13 10:16AM EDT115.0020.2017.2019.800.00-2527217.60%
SRPT240621C001170002024-06-12 2:00PM EDT117.0016.3515.6019.200.00--1216.55%
SRPT240621C001190002024-06-14 10:17AM EDT119.0016.6014.6017.30-1.20-6.74%13209.50%
SRPT240621C001200002024-06-14 2:52PM EDT120.0014.0014.8017.00-3.75-21.13%8107216.02%
SRPT240621C001210002024-06-12 3:28PM EDT121.0014.0014.4016.800.00-111128218.51%
SRPT240621C001220002024-06-11 11:13AM EDT122.0013.7013.1015.900.00-1223208.84%
SRPT240621C001230002024-06-14 3:16PM EDT123.0012.8012.9016.20-0.20-1.54%5617216.24%
SRPT240621C001240002024-06-14 3:18PM EDT124.0013.0912.2015.00+0.09+0.69%121208.57%
SRPT240621C001250002024-06-14 3:40PM EDT125.0013.2012.2014.10-1.27-8.78%4316208.20%
SRPT240621C001260002024-06-14 11:03AM EDT126.0012.5012.0013.60-5.40-30.17%103209.13%
SRPT240621C001270002024-06-14 3:42PM EDT127.0012.4011.1012.90-0.70-5.34%27203.27%
SRPT240621C001280002024-06-14 10:26AM EDT128.0012.1410.8012.50-0.62-4.86%1023203.91%
SRPT240621C001290002024-06-07 2:41PM EDT129.0013.1010.6012.400.00-11207.32%
SRPT240621C001300002024-06-14 3:59PM EDT130.0011.219.8011.50-0.19-1.67%111,567200.24%
SRPT240621C001310002024-06-14 10:05AM EDT131.0011.109.7012.10+1.50+15.62%212209.28%
SRPT240621C001320002024-06-14 10:05AM EDT132.0010.709.4010.80-0.10-0.93%233202.64%
SRPT240621C001330002024-06-14 10:05AM EDT133.0010.208.5010.80+1.30+14.61%27201.03%
SRPT240621C001340002024-06-12 2:33PM EDT134.008.308.6010.300.00-3100202.98%
SRPT240621C001350002024-06-14 3:51PM EDT135.009.408.209.60+0.10+1.08%74756199.54%
SRPT240621C001360002024-06-14 2:03PM EDT136.006.407.408.80-2.10-24.71%14192.14%
SRPT240621C001370002024-05-28 11:55AM EDT137.008.107.6010.100.00-11208.08%
SRPT240621C001380002024-06-10 9:34AM EDT138.007.807.108.700.00--2198.10%
SRPT240621C001400002024-06-14 3:08PM EDT140.006.706.207.80-0.80-10.67%343,887192.72%
SRPT240621C001410002024-06-03 9:52AM EDT141.0010.665.507.800.00-18191.31%
SRPT240621C001420002024-06-13 3:13PM EDT142.006.455.607.300.00-14192.16%
SRPT240621C001430002024-06-10 9:34AM EDT143.005.504.706.80-2.00-26.67%19184.74%
SRPT240621C001450002024-06-14 3:27PM EDT145.005.174.706.40-0.83-13.83%7748189.01%
SRPT240621C001500002024-06-14 3:52PM EDT150.004.173.505.20-0.33-7.33%2564,986185.69%
SRPT240621C001550002024-06-14 3:52PM EDT155.003.282.654.00+0.16+5.13%61,229181.84%
SRPT240621C001600002024-06-14 1:57PM EDT160.002.202.253.00-0.65-22.81%481,531181.05%
SRPT240621C001650002024-06-14 3:59PM EDT165.002.252.252.50+0.13+6.13%2221,463188.18%
SRPT240621C001700002024-06-13 3:56PM EDT170.001.700.503.500.00-5560190.72%
SRPT240621C001750002024-06-14 3:37PM EDT175.001.200.751.55+0.50+71.43%152,145175.59%
SRPT240621C001800002024-06-07 1:36PM EDT180.000.650.102.850.00-10317196.97%
SRPT240621C001850002024-05-31 9:30AM EDT185.001.100.002.700.00-12,201202.64%
SRPT240621C001900002024-06-04 3:07PM EDT190.000.170.002.850.00-7160214.75%
SRPT240621C001950002024-05-30 9:30AM EDT195.001.050.002.500.00-129217.38%
SRPT240621C002000002024-06-14 12:52PM EDT200.000.800.250.95+0.40+100.00%36238195.41%
SRPT240621C002100002024-04-25 11:18AM EDT210.001.070.002.400.00-16240.43%
SRPT240621C002200002024-04-15 10:46AM EDT220.001.200.002.600.00-16259.96%
SRPT240621C002300002024-03-27 9:30AM EDT230.001.550.000.000.00-1750.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRPT240621P000300002024-06-14 10:52AM EDT30.000.030.000.05-0.02-40.00%14311365.63%
SRPT240621P000450002024-05-28 9:33AM EDT45.000.400.000.250.00-15317.97%
SRPT240621P000500002024-06-13 2:18PM EDT50.000.050.000.250.00-636286.72%
SRPT240621P000550002024-06-14 10:49AM EDT55.000.400.050.35+0.25+166.67%15,133276.17%
SRPT240621P000600002024-06-14 3:57PM EDT60.000.230.000.45-0.08-25.81%202,031253.13%
SRPT240621P000650002024-06-14 1:24PM EDT65.000.420.050.95+0.02+5.00%71564260.74%
SRPT240621P000700002024-06-14 3:08PM EDT70.000.550.401.25-0.13-19.12%20255259.08%
SRPT240621P000750002024-06-14 3:57PM EDT75.001.030.751.40+0.01+0.98%17473246.48%
SRPT240621P000780002024-06-14 3:32PM EDT78.001.200.651.60-0.17-12.41%43232.81%
SRPT240621P000790002024-06-13 10:23AM EDT79.001.100.903.300.00-11269.04%
SRPT240621P000800002024-06-14 3:53PM EDT80.001.401.151.85-0.10-6.67%446,046239.26%
SRPT240621P000850002024-06-14 3:11PM EDT85.002.241.702.75+0.10+4.67%254660238.38%
SRPT240621P000890002024-06-12 1:34PM EDT89.003.502.104.400.00--1245.80%
SRPT240621P000900002024-06-14 3:58PM EDT90.003.003.003.700.00-16376242.53%
SRPT240621P000950002024-06-14 3:56PM EDT95.003.683.404.70-0.32-8.00%17314229.88%
SRPT240621P000990002024-06-14 2:36PM EDT99.005.264.305.50+0.20+3.95%1510224.17%
SRPT240621P001000002024-06-14 3:04PM EDT100.005.924.406.30+0.92+18.40%153,287227.25%
SRPT240621P001050002024-06-14 3:14PM EDT105.006.706.206.80-0.49-6.82%7385217.33%
SRPT240621P001080002024-06-12 3:30PM EDT108.009.506.409.600.00--1223.95%
SRPT240621P001090002024-06-13 10:42AM EDT109.008.007.408.800.00-112218.77%
SRPT240621P001100002024-06-14 3:15PM EDT110.008.807.809.30+0.64+7.84%101,056219.43%
SRPT240621P001110002024-06-13 2:36PM EDT111.009.208.2010.000.00-11221.58%
SRPT240621P001120002024-06-14 3:04PM EDT112.009.638.409.90+0.53+5.82%22215.26%
SRPT240621P001130002024-06-12 3:26PM EDT113.0010.608.7010.400.00--13214.58%
SRPT240621P001140002024-06-14 1:49PM EDT114.0010.809.3010.70-0.53-4.68%201214.53%
SRPT240621P001150002024-06-14 3:05PM EDT115.0010.709.6012.20-1.30-10.83%59203221.39%
SRPT240621P001170002024-06-14 3:45PM EDT117.0010.3010.6011.90-1.60-13.45%46211.77%
SRPT240621P001180002024-06-13 10:19AM EDT118.0011.6011.0013.700.00-22221.00%
SRPT240621P001190002024-06-13 3:59PM EDT119.0012.6011.2012.800.00-103111207.84%
SRPT240621P001200002024-06-13 3:59PM EDT120.0012.8011.5013.900.00-28402210.57%
SRPT240621P001210002024-06-14 2:11PM EDT121.0014.0011.8014.20+1.30+10.24%65207.08%
SRPT240621P001220002024-06-14 12:42PM EDT122.0014.0112.4015.10-1.59-10.19%23210.21%
SRPT240621P001230002024-05-31 12:37PM EDT123.0014.0013.0015.20-1.60-10.26%89207.15%
SRPT240621P001240002024-06-06 3:11PM EDT124.0013.5613.6015.90-4.94-26.70%111208.42%
SRPT240621P001250002024-06-14 11:07AM EDT125.0014.5014.1015.80-2.90-16.67%12254202.88%
SRPT240621P001260002024-06-03 11:50AM EDT126.0017.7014.5017.600.00-22210.45%
SRPT240621P001270002024-06-03 1:28PM EDT127.0018.0014.6018.300.00-56207.54%
SRPT240621P001280002024-06-13 3:39PM EDT128.0016.0015.6017.800.00-418202.30%
SRPT240621P001290002024-06-03 1:28PM EDT129.0019.0016.4019.300.00-66210.11%
SRPT240621P001300002024-06-12 3:12PM EDT130.0020.0616.3019.400.00-193200.85%
SRPT240621P001340002024-06-07 11:06AM EDT134.0021.3018.8022.000.00-11199.83%
SRPT240621P001350002024-06-06 10:30AM EDT135.0024.9319.3022.800.00-1551199.39%
SRPT240621P001360002024-05-29 1:33PM EDT136.0030.6019.7023.400.00--1196.53%
SRPT240621P001370002024-05-29 1:33PM EDT137.0031.2020.7024.000.00--9198.05%
SRPT240621P001380002024-05-29 1:33PM EDT138.0031.9021.4024.600.00--1197.17%
SRPT240621P001390002024-05-29 1:33PM EDT139.0032.6022.0025.300.00--33196.12%
SRPT240621P001400002024-06-04 10:35AM EDT140.0026.4022.3025.400.00-1520187.84%
SRPT240621P001410002024-05-29 1:32PM EDT141.0033.8023.1026.000.00--1187.18%
SRPT240621P001430002024-05-30 11:52AM EDT143.0029.2024.6027.700.00-55188.67%
SRPT240621P001450002024-05-30 12:03PM EDT145.0030.4025.9029.200.00-920186.33%
SRPT240621P001500002024-06-14 11:54AM EDT150.0031.3029.8033.00+1.30+4.33%164183.69%
SRPT240621P001550002024-06-14 10:58AM EDT155.0034.7033.8037.10+10.70+44.58%23181.10%
SRPT240621P001600002024-03-21 10:14AM EDT160.0040.0045.8050.500.00-19329.25%
SRPT240621P001700002024-02-16 11:15AM EDT170.0038.2050.1054.000.00-22254.98%