U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,881.00 +49.00 (+0.13%) F Nasdaq
18,011.00 +10.25 (+0.06%) E-mini Russell 2000 Index Futur
2,050.20 +4.40 (+0.22%) Petróleo
78.31 +0.20 (+0.26%) Oro
2,302.80 -5.80 (-0.25%)
Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517C00020000 | 2024-04-04 1:07PM EDT | 20.00 | 15.20 | 9.30 | 13.40 | 0.00 | - | 2 | 9 | 201.56% |
| SUPN240517C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 3.20 | 3.70 | 5.70 | 0.00 | - | 2 | 2 | 110.06% |
| SUPN240517C00029000 | 2024-04-08 2:54PM EDT | 29.00 | 3.70 | 2.30 | 4.40 | 0.00 | - | - | 1 | 107.42% |
| SUPN240517C00030000 | 2024-04-29 11:45AM EDT | 30.00 | 2.00 | 1.65 | 2.80 | 0.00 | - | 6 | 7 | 80.96% |
| SUPN240517C00031000 | 2024-04-24 3:07PM EDT | 31.00 | 1.30 | 1.25 | 1.95 | 0.00 | - | - | 6 | 75.34% |
| SUPN240517C00032000 | 2024-05-01 2:55PM EDT | 32.00 | 0.90 | 0.75 | 1.30 | 0.00 | - | 3 | 15 | 67.77% |
| SUPN240517C00033000 | 2024-04-24 12:52PM EDT | 33.00 | 0.70 | 0.55 | 1.35 | 0.00 | - | 1 | 2 | 79.59% |
| SUPN240517C00034000 | 2024-04-22 3:27PM EDT | 34.00 | 0.48 | 0.35 | 0.70 | 0.00 | - | 2 | 385 | 70.31% |
| SUPN240517C00035000 | 2024-05-02 12:04PM EDT | 35.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 5 | 70.22% |
| SUPN240517C00036000 | 2024-04-23 11:09AM EDT | 36.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 1 | 65.23% |
| SUPN240517C00037000 | 2024-04-12 2:00PM EDT | 37.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 29 | 67.58% |
| SUPN240517C00038000 | 2024-04-29 11:45AM EDT | 38.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 22 | 125.39% |
| SUPN240517C00039000 | 2024-03-14 9:30AM EDT | 39.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 85.35% |
| SUPN240517C00040000 | 2024-03-20 11:08AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 115.43% |
| SUPN240517C00041000 | 2024-03-19 1:21PM EDT | 41.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 167.38% |
| SUPN240517C00045000 | 2024-03-19 1:56PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 181.05% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 136.04% |
| SUPN240517P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 73.05% |
| SUPN240517P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 0.47 | 0.05 | 1.40 | 0.00 | - | 3 | 5 | 101.17% |
| SUPN240517P00028000 | 2024-04-24 3:29PM EDT | 28.00 | 0.70 | 0.30 | 1.45 | 0.00 | - | - | 3 | 93.07% |
| SUPN240517P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 1.45 | 0.80 | 1.70 | 0.00 | - | 1 | 11 | 74.22% |
| SUPN240517P00031000 | 2024-04-23 3:49PM EDT | 31.00 | 2.25 | 1.35 | 2.15 | 0.00 | - | 1 | 2 | 74.41% |
| SUPN240517P00032000 | 2024-04-18 1:30PM EDT | 32.00 | 3.26 | 1.90 | 2.70 | 0.00 | - | 3 | 4 | 72.66% |
| SUPN240517P00034000 | 2024-03-21 3:12PM EDT | 34.00 | 1.85 | 4.70 | 6.50 | 0.00 | - | 38 | 50 | 163.09% |
| SUPN240517P00035000 | 2024-03-21 10:17AM EDT | 35.00 | 2.45 | 5.20 | 7.00 | 0.00 | - | - | 17 | 153.61% |
| SUPN240517P00036000 | 2024-03-27 1:24PM EDT | 36.00 | 3.70 | 5.30 | 7.60 | 0.00 | - | 1 | 23 | 134.18% |
| SUPN240517P00037000 | 2024-03-21 2:35PM EDT | 37.00 | 3.50 | 6.90 | 9.30 | 0.00 | - | - | 38 | 177.93% |
| SUPN240517P00040000 | 2024-03-21 11:41AM EDT | 40.00 | 5.70 | 9.70 | 13.00 | 0.00 | - | - | 0 | 221.88% |
© 2024 Yahoo. Todos los derechos reservados.