Italia markets open in 5 hours 23 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.476,63 -358,47 (-0,92%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.143,84 -1.084,05 (-1,83%) CMC Crypto 200
1.297,51 -67,62 (-4,95%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 0.00% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 0.00% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 0.00% |
| ALNY240517C00140000 | 2024-05-02 1:06PM EDT | 140.00 | 12.80 | 13.40 | 16.90 | 0.00 | - | 1 | 52 | 52.10% |
| ALNY240517C00145000 | 2024-05-03 9:54AM EDT | 145.00 | 10.00 | 8.90 | 12.20 | 0.00 | - | 1 | 262 | 65.80% |
| ALNY240517C00150000 | 2024-05-07 3:04PM EDT | 150.00 | 6.10 | 5.50 | 6.80 | +2.41 | +65.31% | 2 | 233 | 42.73% |
| ALNY240517C00155000 | 2024-05-07 3:45PM EDT | 155.00 | 3.50 | 2.90 | 3.50 | +1.79 | +104.68% | 11 | 1,719 | 37.46% |
| ALNY240517C00160000 | 2024-05-07 3:55PM EDT | 160.00 | 1.74 | 1.25 | 1.85 | +0.87 | +100.00% | 126 | 493 | 39.26% |
| ALNY240517C00165000 | 2024-05-03 11:57AM EDT | 165.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 7 | 720 | 39.80% |
| ALNY240517C00170000 | 2024-05-07 1:40PM EDT | 170.00 | 0.15 | 0.15 | 0.55 | -0.29 | -65.91% | 3 | 347 | 44.97% |
| ALNY240517C00175000 | 2024-04-22 2:05PM EDT | 175.00 | 0.56 | 0.20 | 0.75 | 0.00 | - | 1 | 313 | 52.59% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 742 | 58.98% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| ALNY240517C00190000 | 2024-05-06 9:44AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 129 | 58.98% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 80.76% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 87.60% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 102.83% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 137.60% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 123.73% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.28% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 144.24% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 153.71% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 171.09% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 179.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 196.88% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 262.79% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 142.38% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 135.16% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 102.25% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 89.75% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 10 | 138 | 91.26% |
| ALNY240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 865 | 86.18% |
| ALNY240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.24 | 0.00 | 2.35 | -0.26 | -52.00% | 1 | 245 | 72.95% |
| ALNY240517P00140000 | 2024-05-03 11:56AM EDT | 140.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 5 | 865 | 59.84% |
| ALNY240517P00145000 | 2024-05-07 3:25PM EDT | 145.00 | 0.58 | 0.00 | 2.80 | -1.32 | -69.47% | 1 | 1,051 | 64.97% |
| ALNY240517P00150000 | 2024-05-07 3:55PM EDT | 150.00 | 1.56 | 1.35 | 1.75 | -1.29 | -45.26% | 122 | 519 | 34.82% |
| ALNY240517P00155000 | 2024-05-07 3:55PM EDT | 155.00 | 3.40 | 3.30 | 3.80 | -1.70 | -33.33% | 5 | 293 | 33.84% |
| ALNY240517P00160000 | 2024-05-07 11:18AM EDT | 160.00 | 7.28 | 5.00 | 7.90 | -7.00 | -49.02% | 25 | 70 | 43.46% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 10.00 | 12.00 | 0.00 | - | 1 | 93 | 46.85% |
| ALNY240517P00170000 | 2024-05-03 10:04AM EDT | 170.00 | 15.90 | 14.20 | 17.20 | 0.00 | - | 1 | 280 | 61.82% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 74.59% |
| ALNY240517P00180000 | 2024-05-07 2:26PM EDT | 180.00 | 26.30 | 23.80 | 27.10 | -7.80 | -22.87% | 440 | 610 | 81.67% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-05-07 2:26PM EDT | 190.00 | 36.30 | 33.70 | 37.80 | -8.40 | -18.79% | 440 | 80 | 57.23% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 170.14% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.