Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.368,80 -116,61 (-0,19%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621C00085000 | 2023-12-22 10:32AM EDT | 85.00 | 102.70 | 100.80 | 105.50 | 0.00 | - | 1 | 1 | 526.12% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 569.02% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 139.38% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 287.66% |
| ALNY240621C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 22.00 | 20.70 | 24.70 | +0.40 | +1.85% | 50 | 2 | 60.11% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 45.68% |
| ALNY240621C00140000 | 2024-05-16 10:01AM EDT | 140.00 | 12.80 | 14.60 | 15.70 | 0.00 | - | 1 | 108 | 55.35% |
| ALNY240621C00145000 | 2024-05-16 11:21AM EDT | 145.00 | 10.05 | 11.50 | 13.00 | 0.00 | - | 1 | 285 | 55.27% |
| ALNY240621C00150000 | 2024-05-16 3:48PM EDT | 150.00 | 10.30 | 9.00 | 10.20 | 0.00 | - | 10 | 179 | 54.36% |
| ALNY240621C00155000 | 2024-05-17 2:47PM EDT | 155.00 | 6.95 | 6.90 | 7.60 | +0.35 | +5.30% | 15 | 265 | 52.92% |
| ALNY240621C00160000 | 2024-05-16 12:38PM EDT | 160.00 | 4.93 | 5.20 | 6.70 | 0.00 | - | 8 | 488 | 55.31% |
| ALNY240621C00165000 | 2024-05-17 10:50AM EDT | 165.00 | 4.20 | 4.00 | 4.50 | +0.47 | +12.60% | 12 | 73 | 53.44% |
| ALNY240621C00170000 | 2024-05-17 3:23PM EDT | 170.00 | 3.25 | 2.90 | 3.60 | +0.15 | +4.84% | 21 | 390 | 54.05% |
| ALNY240621C00175000 | 2024-05-17 3:45PM EDT | 175.00 | 2.40 | 2.35 | 3.00 | +0.87 | +56.86% | 25 | 751 | 56.25% |
| ALNY240621C00180000 | 2024-05-17 10:54AM EDT | 180.00 | 2.02 | 1.70 | 2.15 | +0.02 | +1.00% | 5 | 606 | 55.71% |
| ALNY240621C00185000 | 2024-05-14 11:49AM EDT | 185.00 | 1.10 | 1.15 | 1.75 | 0.00 | - | 6 | 54 | 56.19% |
| ALNY240621C00190000 | 2024-05-14 3:45PM EDT | 190.00 | 1.00 | 0.75 | 1.70 | 0.00 | - | 126 | 869 | 58.35% |
| ALNY240621C00195000 | 2024-05-14 1:42PM EDT | 195.00 | 0.63 | 0.30 | 1.50 | 0.00 | - | 3 | 261 | 58.40% |
| ALNY240621C00200000 | 2024-05-17 3:16PM EDT | 200.00 | 0.85 | 0.25 | 1.00 | -0.21 | -19.81% | 1 | 111 | 57.86% |
| ALNY240621C00210000 | 2024-05-06 10:07AM EDT | 210.00 | 0.65 | 0.05 | 2.55 | 0.00 | - | 3 | 434 | 76.15% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 76.42% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 91.75% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 77.54% |
| ALNY240621C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 110 | 99.46% |
| ALNY240621C00260000 | 2024-05-16 11:45AM EDT | 260.00 | 0.73 | 0.30 | 2.15 | 0.00 | - | 1 | 627 | 107.86% |
| ALNY240621C00270000 | 2024-02-15 10:30AM EDT | 270.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 92.77% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 97.36% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 163.35% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 138.38% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 169.26% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 188.45% |
| ALNY240621C00350000 | 2024-05-03 10:12AM EDT | 350.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 1 | 255 | 146.58% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.66% |
| ALNY240621P00090000 | 2024-05-03 10:57AM EDT | 90.00 | 1.24 | 0.00 | 0.20 | 0.00 | - | 20 | 73 | 72.85% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240621P00100000 | 2024-03-04 12:01PM EDT | 100.00 | 0.59 | 0.20 | 0.85 | 0.00 | - | 10 | 52 | 77.34% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 78.86% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 78.00% |
| ALNY240621P00115000 | 2024-05-15 2:27PM EDT | 115.00 | 0.90 | 0.65 | 1.60 | 0.00 | - | 2 | 10 | 64.89% |
| ALNY240621P00120000 | 2024-05-15 3:32PM EDT | 120.00 | 1.40 | 1.00 | 1.75 | 0.00 | - | 2 | 303 | 59.91% |
| ALNY240621P00125000 | 2024-05-14 2:24PM EDT | 125.00 | 1.90 | 1.60 | 2.15 | 0.00 | - | 30 | 86 | 56.91% |
| ALNY240621P00130000 | 2024-05-16 11:57AM EDT | 130.00 | 2.62 | 2.35 | 2.70 | -0.46 | -14.94% | 1 | 145 | 53.81% |
| ALNY240621P00135000 | 2024-05-16 12:22PM EDT | 135.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 129 | 170 | 51.92% |
| ALNY240621P00140000 | 2024-05-16 10:15AM EDT | 140.00 | 6.15 | 4.80 | 5.40 | 0.00 | - | 5 | 830 | 51.34% |
| ALNY240621P00145000 | 2024-05-17 3:23PM EDT | 145.00 | 6.65 | 6.60 | 7.00 | +0.42 | +6.74% | 31 | 78 | 50.44% |
| ALNY240621P00150000 | 2024-05-17 3:40PM EDT | 150.00 | 9.00 | 8.90 | 9.60 | -0.40 | -4.26% | 8 | 136 | 51.06% |
| ALNY240621P00155000 | 2024-05-17 2:49PM EDT | 155.00 | 12.20 | 11.10 | 12.60 | +1.23 | +11.21% | 11 | 128 | 51.54% |
| ALNY240621P00160000 | 2024-05-07 11:18AM EDT | 160.00 | 12.73 | 14.80 | 16.10 | 0.00 | - | 37 | 61 | 52.70% |
| ALNY240621P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 21.82 | 18.60 | 21.10 | 0.00 | - | 3 | 23 | 53.46% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 22.20 | 25.10 | 0.00 | - | 12 | 77 | 52.65% |
| ALNY240621P00175000 | 2024-02-21 1:57PM EDT | 175.00 | 27.80 | 30.10 | 32.10 | 0.00 | - | 12 | 148 | 75.98% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 30.50 | 33.80 | 0.00 | - | 5 | 659 | 52.15% |
| ALNY240621P00185000 | 2024-04-12 2:59PM EDT | 185.00 | 36.60 | 34.50 | 36.00 | 0.00 | - | 50 | 434 | 41.60% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 78.71% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 64.99% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 66.11% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 58.20 | 63.00 | 0.00 | - | 790 | 200 | 89.01% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 68.30 | 73.00 | 0.00 | - | 310 | 194 | 50.39% |
| ALNY240621P00240000 | 2023-01-25 3:09PM EDT | 240.00 | 47.40 | 66.10 | 70.00 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.