Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621C00035000 | 2024-02-27 12:33PM EDT | 35.00 | 106.15 | 93.10 | 97.30 | 0.00 | - | 10 | 0 | 1,505.86% |
| SRPT240621C00055000 | 2023-12-06 4:36PM EDT | 55.00 | 37.76 | 44.40 | 47.20 | 0.00 | - | 1 | 5 | 0.00% |
| SRPT240621C00060000 | 2024-04-16 2:20PM EDT | 60.00 | 59.20 | 70.00 | 73.20 | 0.00 | - | 35 | 54 | 960.50% |
| SRPT240621C00065000 | 2024-05-31 3:41PM EDT | 65.00 | 65.00 | 50.40 | 54.20 | 0.00 | - | 1 | 13 | 286.52% |
| SRPT240621C00070000 | 2024-01-11 10:52AM EDT | 70.00 | 51.30 | 57.10 | 61.00 | 0.00 | - | 2 | 29 | 723.73% |
| SRPT240621C00075000 | 2024-06-07 11:30AM EDT | 75.00 | 51.00 | 41.60 | 45.00 | 0.00 | - | 35 | 44 | 292.97% |
| SRPT240621C00080000 | 2024-06-17 3:07PM EDT | 80.00 | 40.30 | 36.70 | 40.40 | -0.32 | -0.79% | 1 | 19 | 270.70% |
| SRPT240621C00085000 | 2024-05-10 12:22PM EDT | 85.00 | 46.50 | 40.00 | 43.20 | 0.00 | - | 1 | 150 | 480.08% |
| SRPT240621C00090000 | 2024-06-17 9:52AM EDT | 90.00 | 36.31 | 29.10 | 32.20 | -2.91 | -7.42% | 1 | 139 | 273.73% |
| SRPT240621C00095000 | 2024-06-17 2:42PM EDT | 95.00 | 27.80 | 25.00 | 28.50 | -5.40 | -16.27% | 4 | 41 | 265.43% |
| SRPT240621C00100000 | 2024-06-17 3:17PM EDT | 100.00 | 23.94 | 22.80 | 25.10 | -3.59 | -13.04% | 8 | 786 | 277.34% |
| SRPT240621C00105000 | 2024-06-14 12:41PM EDT | 105.00 | 23.80 | 18.30 | 21.80 | 0.00 | - | 1 | 105 | 258.15% |
| SRPT240621C00110000 | 2024-06-14 1:13PM EDT | 110.00 | 20.00 | 15.10 | 19.00 | 0.00 | - | 3 | 611 | 253.25% |
| SRPT240621C00113000 | 2024-06-12 10:13AM EDT | 113.00 | 18.00 | 13.90 | 17.30 | 0.00 | - | - | 1 | 254.39% |
| SRPT240621C00115000 | 2024-06-17 3:44PM EDT | 115.00 | 14.71 | 12.90 | 16.30 | -5.49 | -27.18% | 4 | 527 | 253.42% |
| SRPT240621C00117000 | 2024-06-12 2:00PM EDT | 117.00 | 16.35 | 11.50 | 15.10 | 0.00 | - | - | 1 | 246.05% |
| SRPT240621C00119000 | 2024-06-17 2:18PM EDT | 119.00 | 12.80 | 10.60 | 14.10 | -3.80 | -22.89% | 3 | 4 | 244.34% |
| SRPT240621C00120000 | 2024-06-17 3:36PM EDT | 120.00 | 11.70 | 12.00 | 12.40 | -2.30 | -16.43% | 24 | 108 | 249.17% |
| SRPT240621C00121000 | 2024-06-17 2:26PM EDT | 121.00 | 12.09 | 9.80 | 13.50 | -1.91 | -13.64% | 9 | 128 | 246.44% |
| SRPT240621C00122000 | 2024-06-17 12:35PM EDT | 122.00 | 11.20 | 9.70 | 12.00 | -2.50 | -18.25% | 7 | 23 | 238.89% |
| SRPT240621C00123000 | 2024-06-17 9:49AM EDT | 123.00 | 11.50 | 8.90 | 11.90 | -1.30 | -10.16% | 12 | 60 | 237.60% |
| SRPT240621C00124000 | 2024-06-17 11:43AM EDT | 124.00 | 10.20 | 8.70 | 12.40 | -2.89 | -22.08% | 5 | 22 | 247.10% |
| SRPT240621C00125000 | 2024-06-17 1:43PM EDT | 125.00 | 10.20 | 8.20 | 12.00 | -3.00 | -22.73% | 12 | 316 | 245.41% |
| SRPT240621C00126000 | 2024-06-17 11:24AM EDT | 126.00 | 10.00 | 8.10 | 11.50 | -2.50 | -20.00% | 13 | 13 | 246.27% |
| SRPT240621C00127000 | 2024-06-17 12:13PM EDT | 127.00 | 10.00 | 7.20 | 11.00 | -2.40 | -19.35% | 4 | 9 | 239.55% |
| SRPT240621C00128000 | 2024-06-14 10:26AM EDT | 128.00 | 12.14 | 7.30 | 10.50 | 0.00 | - | 10 | 23 | 241.89% |
| SRPT240621C00129000 | 2024-06-17 9:55AM EDT | 129.00 | 10.29 | 6.80 | 10.50 | -2.81 | -21.45% | 3 | 1 | 243.12% |
| SRPT240621C00130000 | 2024-06-17 3:47PM EDT | 130.00 | 8.15 | 7.70 | 10.00 | -3.06 | -27.30% | 22 | 1,570 | 252.66% |
| SRPT240621C00131000 | 2024-06-14 10:05AM EDT | 131.00 | 11.10 | 6.30 | 9.50 | 0.00 | - | 2 | 14 | 240.38% |
| SRPT240621C00132000 | 2024-06-17 3:25PM EDT | 132.00 | 7.50 | 5.70 | 8.40 | -3.20 | -29.91% | 2 | 33 | 229.54% |
| SRPT240621C00133000 | 2024-06-14 10:05AM EDT | 133.00 | 10.20 | 5.50 | 9.00 | 0.00 | - | 2 | 8 | 238.75% |
| SRPT240621C00134000 | 2024-06-17 11:23AM EDT | 134.00 | 7.00 | 5.40 | 8.50 | -1.30 | -15.66% | 3 | 100 | 238.14% |
| SRPT240621C00135000 | 2024-06-17 11:03AM EDT | 135.00 | 6.95 | 4.90 | 8.00 | -2.45 | -26.06% | 13 | 800 | 233.40% |
| SRPT240621C00136000 | 2024-06-14 2:03PM EDT | 136.00 | 6.40 | 4.90 | 8.40 | 0.00 | - | 1 | 5 | 242.31% |
| SRPT240621C00137000 | 2024-05-28 11:55AM EDT | 137.00 | 8.10 | 4.60 | 8.00 | 0.00 | - | 1 | 1 | 240.19% |
| SRPT240621C00138000 | 2024-06-10 9:34AM EDT | 138.00 | 7.80 | 4.60 | 7.80 | 0.00 | - | - | 2 | 242.97% |
| SRPT240621C00139000 | 2024-06-14 2:34PM EDT | 139.00 | 6.30 | 4.30 | 7.50 | 0.00 | - | - | 1 | 241.50% |
| SRPT240621C00140000 | 2024-06-17 3:47PM EDT | 140.00 | 5.10 | 4.20 | 5.90 | -1.60 | -23.88% | 288 | 3,886 | 228.32% |
| SRPT240621C00141000 | 2024-06-03 9:52AM EDT | 141.00 | 10.66 | 3.60 | 7.00 | 0.00 | - | 1 | 8 | 238.04% |
| SRPT240621C00142000 | 2024-06-13 3:13PM EDT | 142.00 | 6.45 | 3.30 | 6.90 | 0.00 | - | 1 | 4 | 238.11% |
| SRPT240621C00143000 | 2024-06-14 3:43PM EDT | 143.00 | 5.50 | 2.95 | 6.50 | 0.00 | - | 1 | 10 | 234.23% |
| SRPT240621C00145000 | 2024-06-17 10:43AM EDT | 145.00 | 4.70 | 3.20 | 6.40 | -0.47 | -9.09% | 3 | 749 | 244.14% |
| SRPT240621C00146000 | 2024-06-14 3:47PM EDT | 146.00 | 5.50 | 2.85 | 6.00 | 0.00 | - | - | 7 | 239.77% |
| SRPT240621C00147000 | 2024-06-14 10:26AM EDT | 147.00 | 5.00 | 3.50 | 6.00 | 0.00 | - | - | 2 | 251.07% |
| SRPT240621C00150000 | 2024-06-17 3:56PM EDT | 150.00 | 3.50 | 3.20 | 3.90 | -0.67 | -15.62% | 40 | 5,030 | 234.28% |
| SRPT240621C00155000 | 2024-06-17 10:52AM EDT | 155.00 | 3.00 | 2.05 | 3.00 | -0.28 | -8.54% | 10 | 1,229 | 224.37% |
| SRPT240621C00160000 | 2024-06-17 3:22PM EDT | 160.00 | 2.10 | 2.00 | 2.35 | -0.10 | -4.55% | 77 | 1,536 | 229.49% |
| SRPT240621C00165000 | 2024-06-17 3:58PM EDT | 165.00 | 1.75 | 1.75 | 2.00 | -0.50 | -22.22% | 419 | 1,426 | 234.18% |
| SRPT240621C00170000 | 2024-06-17 3:10PM EDT | 170.00 | 1.09 | 0.05 | 1.90 | -0.61 | -35.88% | 101 | 560 | 211.13% |
| SRPT240621C00175000 | 2024-06-17 1:12PM EDT | 175.00 | 0.98 | 0.70 | 1.60 | -0.22 | -18.33% | 118 | 2,153 | 231.45% |
| SRPT240621C00180000 | 2024-06-17 3:32PM EDT | 180.00 | 0.72 | 0.40 | 1.35 | +0.07 | +10.77% | 60 | 317 | 229.20% |
| SRPT240621C00185000 | 2024-06-17 11:48AM EDT | 185.00 | 0.55 | 0.00 | 1.40 | -0.55 | -50.00% | 3 | 2,201 | 229.69% |
| SRPT240621C00190000 | 2024-06-04 3:07PM EDT | 190.00 | 0.17 | 0.05 | 1.50 | 0.00 | - | 7 | 160 | 244.53% |
| SRPT240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 29 | 278.03% |
| SRPT240621C00200000 | 2024-06-17 2:29PM EDT | 200.00 | 0.33 | 0.00 | 0.95 | -0.47 | -58.75% | 72 | 274 | 241.80% |
| SRPT240621C00210000 | 2024-04-25 11:18AM EDT | 210.00 | 1.07 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 307.13% |
| SRPT240621C00220000 | 2024-04-15 10:46AM EDT | 220.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 330.27% |
| SRPT240621C00230000 | 2024-06-17 10:03AM EDT | 230.00 | 0.15 | 0.00 | 2.30 | -1.40 | -90.32% | 100 | 7 | 338.87% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621P00030000 | 2024-06-14 3:51PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 315 | 421.88% |
| SRPT240621P00045000 | 2024-05-28 9:33AM EDT | 45.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 300.00% |
| SRPT240621P00050000 | 2024-06-17 10:01AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 20 | 36 | 303.13% |
| SRPT240621P00055000 | 2024-06-14 10:49AM EDT | 55.00 | 0.05 | 0.05 | 0.45 | -0.35 | -87.50% | 1 | 5,134 | 321.09% |
| SRPT240621P00060000 | 2024-06-17 3:55PM EDT | 60.00 | 0.40 | 0.00 | 0.35 | +0.17 | +283.33% | 1 | 2,041 | 272.27% |
| SRPT240621P00065000 | 2024-06-17 2:13PM EDT | 65.00 | 0.17 | 0.05 | 0.60 | -0.25 | -59.52% | 29 | 635 | 268.16% |
| SRPT240621P00070000 | 2024-06-17 3:50PM EDT | 70.00 | 0.52 | 0.30 | 0.80 | -0.03 | -6.98% | 245 | 269 | 262.89% |
| SRPT240621P00075000 | 2024-06-17 3:54PM EDT | 75.00 | 0.85 | 0.85 | 1.00 | -0.18 | -20.45% | 274 | 473 | 260.74% |
| SRPT240621P00078000 | 2024-06-17 2:08PM EDT | 78.00 | 0.80 | 0.70 | 2.00 | -0.40 | -33.33% | 1 | 7 | 266.11% |
| SRPT240621P00079000 | 2024-06-13 10:23AM EDT | 79.00 | 1.10 | 0.65 | 3.30 | 0.00 | - | 1 | 1 | 289.16% |
| SRPT240621P00080000 | 2024-06-17 3:52PM EDT | 80.00 | 1.30 | 1.05 | 2.40 | -0.10 | -7.14% | 23 | 6,088 | 270.90% |
| SRPT240621P00085000 | 2024-06-14 3:11PM EDT | 85.00 | 2.24 | 1.00 | 3.30 | 0.00 | - | 254 | 914 | 254.30% |
| SRPT240621P00087000 | 2024-06-17 10:21AM EDT | 87.00 | 1.85 | 1.30 | 3.80 | -0.65 | -26.00% | 5 | 5 | 255.08% |
| SRPT240621P00089000 | 2024-06-17 12:02PM EDT | 89.00 | 1.55 | 1.55 | 3.00 | -1.95 | -55.71% | 78 | 1 | 231.64% |
| SRPT240621P00090000 | 2024-06-17 3:51PM EDT | 90.00 | 3.10 | 2.60 | 3.30 | +0.10 | +3.33% | 39 | 376 | 247.17% |
| SRPT240621P00095000 | 2024-06-17 1:28PM EDT | 95.00 | 3.80 | 3.30 | 5.00 | +0.12 | +3.26% | 11 | 311 | 245.31% |
| SRPT240621P00096000 | 2024-06-17 12:11PM EDT | 96.00 | 3.82 | 3.40 | 6.00 | -0.01 | -0.26% | 2 | 10 | 252.05% |
| SRPT240621P00099000 | 2024-06-17 3:56PM EDT | 99.00 | 5.44 | 4.20 | 7.70 | +0.18 | +3.42% | 47 | 21 | 258.79% |
| SRPT240621P00100000 | 2024-06-17 3:35PM EDT | 100.00 | 5.70 | 4.40 | 8.00 | -0.22 | -3.72% | 90 | 3,287 | 256.45% |
| SRPT240621P00101000 | 2024-06-14 12:47PM EDT | 101.00 | 5.76 | 4.70 | 7.70 | 0.00 | - | - | 1 | 248.29% |
| SRPT240621P00105000 | 2024-06-17 3:08PM EDT | 105.00 | 7.00 | 6.40 | 10.00 | +0.30 | +4.48% | 5 | 387 | 257.76% |
| SRPT240621P00108000 | 2024-06-12 3:30PM EDT | 108.00 | 9.50 | 7.60 | 11.00 | 0.00 | - | - | 1 | 253.47% |
| SRPT240621P00109000 | 2024-06-17 9:53AM EDT | 109.00 | 7.30 | 7.70 | 10.70 | -0.70 | -8.75% | 9 | 12 | 242.43% |
| SRPT240621P00110000 | 2024-06-17 3:54PM EDT | 110.00 | 9.30 | 9.10 | 11.90 | +0.50 | +5.68% | 22 | 1,064 | 258.69% |
| SRPT240621P00111000 | 2024-06-17 10:28AM EDT | 111.00 | 7.70 | 8.90 | 12.40 | -1.50 | -16.30% | 14 | 1 | 252.20% |
| SRPT240621P00112000 | 2024-06-17 11:39AM EDT | 112.00 | 8.98 | 8.90 | 11.40 | -0.65 | -6.75% | 20 | 4 | 233.15% |
| SRPT240621P00113000 | 2024-06-12 3:26PM EDT | 113.00 | 10.60 | 9.90 | 13.30 | 0.00 | - | - | 13 | 251.17% |
| SRPT240621P00114000 | 2024-06-17 11:50AM EDT | 114.00 | 9.80 | 10.30 | 14.00 | -1.00 | -9.26% | 2 | 21 | 251.76% |
| SRPT240621P00115000 | 2024-06-17 3:09PM EDT | 115.00 | 11.20 | 10.10 | 13.10 | +0.50 | +4.67% | 10 | 233 | 231.54% |
| SRPT240621P00117000 | 2024-06-17 3:28PM EDT | 117.00 | 11.85 | 11.90 | 15.30 | +1.55 | +15.05% | 31 | 10 | 248.44% |
| SRPT240621P00118000 | 2024-06-17 2:17PM EDT | 118.00 | 13.90 | 11.60 | 15.20 | +2.30 | +19.83% | 2 | 2 | 234.33% |
| SRPT240621P00119000 | 2024-06-17 11:36AM EDT | 119.00 | 12.00 | 12.60 | 14.90 | -0.60 | -4.76% | 2 | 111 | 230.20% |
| SRPT240621P00120000 | 2024-06-17 3:58PM EDT | 120.00 | 15.40 | 13.70 | 15.40 | +2.60 | +20.31% | 255 | 402 | 234.11% |
| SRPT240621P00121000 | 2024-06-17 3:54PM EDT | 121.00 | 15.10 | 12.70 | 16.00 | +1.10 | +9.32% | 6 | 11 | 219.48% |
| SRPT240621P00122000 | 2024-06-17 11:20AM EDT | 122.00 | 13.50 | 14.90 | 18.00 | -0.51 | -3.64% | 2 | 4 | 246.78% |
| SRPT240621P00123000 | 2024-06-17 2:58PM EDT | 123.00 | 14.83 | 15.50 | 18.50 | +0.83 | +5.93% | 4 | 17 | 245.46% |
| SRPT240621P00124000 | 2024-06-14 10:02AM EDT | 124.00 | 13.56 | 16.10 | 19.00 | 0.00 | - | 1 | 12 | 243.97% |
| SRPT240621P00125000 | 2024-06-17 2:58PM EDT | 125.00 | 15.88 | 16.50 | 19.50 | +1.38 | +9.52% | 4 | 264 | 240.43% |
| SRPT240621P00126000 | 2024-06-03 11:50AM EDT | 126.00 | 17.70 | 17.10 | 20.50 | 0.00 | - | 2 | 2 | 243.12% |
| SRPT240621P00127000 | 2024-06-03 1:28PM EDT | 127.00 | 18.00 | 17.90 | 21.00 | 0.00 | - | 5 | 6 | 242.87% |
| SRPT240621P00128000 | 2024-06-13 3:39PM EDT | 128.00 | 16.00 | 18.50 | 21.50 | 0.00 | - | 4 | 18 | 240.58% |
| SRPT240621P00129000 | 2024-06-03 1:28PM EDT | 129.00 | 19.00 | 19.00 | 22.00 | 0.00 | - | 6 | 6 | 237.13% |
| SRPT240621P00130000 | 2024-06-12 3:12PM EDT | 130.00 | 20.06 | 19.70 | 23.00 | 0.00 | - | 1 | 93 | 240.06% |
| SRPT240621P00134000 | 2024-06-07 11:06AM EDT | 134.00 | 21.30 | 22.00 | 24.40 | 0.00 | - | 1 | 1 | 220.02% |
| SRPT240621P00135000 | 2024-06-06 10:30AM EDT | 135.00 | 24.93 | 23.10 | 26.50 | 0.00 | - | 15 | 51 | 236.94% |
| SRPT240621P00136000 | 2024-05-29 1:33PM EDT | 136.00 | 30.60 | 23.40 | 27.00 | 0.00 | - | - | 1 | 229.93% |
| SRPT240621P00137000 | 2024-05-29 1:33PM EDT | 137.00 | 31.20 | 24.50 | 28.00 | 0.00 | - | - | 9 | 235.79% |
| SRPT240621P00138000 | 2024-05-29 1:33PM EDT | 138.00 | 31.90 | 25.10 | 28.50 | 0.00 | - | - | 1 | 231.35% |
| SRPT240621P00139000 | 2024-05-29 1:33PM EDT | 139.00 | 32.60 | 25.60 | 29.50 | 0.00 | - | - | 33 | 230.76% |
| SRPT240621P00140000 | 2024-06-04 10:35AM EDT | 140.00 | 26.40 | 26.40 | 30.00 | 0.00 | - | 15 | 20 | 227.88% |
| SRPT240621P00141000 | 2024-05-29 1:32PM EDT | 141.00 | 33.80 | 27.30 | 30.50 | 0.00 | - | - | 1 | 225.83% |
| SRPT240621P00143000 | 2024-05-30 11:52AM EDT | 143.00 | 29.20 | 28.80 | 31.50 | 0.00 | - | 5 | 5 | 217.53% |
| SRPT240621P00145000 | 2024-05-30 12:03PM EDT | 145.00 | 30.40 | 30.70 | 34.00 | 0.00 | - | 9 | 20 | 230.23% |
| SRPT240621P00150000 | 2024-06-14 11:54AM EDT | 150.00 | 31.30 | 34.70 | 38.50 | 0.00 | - | 1 | 65 | 231.30% |
| SRPT240621P00155000 | 2024-06-17 9:56AM EDT | 155.00 | 35.90 | 38.70 | 42.50 | +1.20 | +3.46% | 2 | 5 | 221.63% |
| SRPT240621P00160000 | 2024-03-21 10:14AM EDT | 160.00 | 40.00 | 45.80 | 50.50 | 0.00 | - | 1 | 9 | 303.91% |
| SRPT240621P00170000 | 2024-02-16 11:15AM EDT | 170.00 | 38.20 | 50.10 | 54.00 | 0.00 | - | 2 | 2 | 203.91% |
© 2024 Yahoo. Todos los derechos reservados.