Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.691,95 -36,25 (-0,06%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621C00002500 | 2024-04-04 2:07PM EDT | 2.50 | 20.30 | 22.50 | 26.50 | 0.00 | - | 20 | 20 | 0.00% |
| RNA240621C00005000 | 2024-05-14 12:36PM EDT | 5.00 | 23.00 | 33.00 | 35.50 | 0.00 | - | 1 | 32 | 1,259.38% |
| RNA240621C00007500 | 2024-05-14 1:37PM EDT | 7.50 | 21.00 | 30.50 | 34.50 | 0.00 | - | 10 | 103 | 803.13% |
| RNA240621C00010000 | 2024-03-28 3:50PM EDT | 10.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 3 | 71 | 0.00% |
| RNA240621C00012500 | 2024-06-11 12:08PM EDT | 12.50 | 15.40 | 26.00 | 29.50 | 0.00 | - | 1 | 142 | 636.72% |
| RNA240621C00015000 | 2024-06-11 1:28PM EDT | 15.00 | 14.00 | 23.70 | 27.00 | 0.00 | - | 10 | 101 | 566.41% |
| RNA240621C00017500 | 2024-06-11 3:17PM EDT | 17.50 | 12.00 | 21.00 | 24.50 | 0.00 | - | 2 | 24 | 467.97% |
| RNA240621C00020000 | 2024-06-11 3:16PM EDT | 20.00 | 10.25 | 18.50 | 22.00 | 0.00 | - | 1 | 31 | 402.15% |
| RNA240621C00022500 | 2024-05-20 1:33PM EDT | 22.50 | 8.00 | 15.50 | 19.50 | 0.00 | - | 1 | 16 | 301.17% |
| RNA240621C00024000 | 2024-06-14 9:33AM EDT | 24.00 | 17.40 | 14.10 | 18.00 | +12.10 | +228.30% | 146 | 145 | 281.25% |
| RNA240621C00025000 | 2024-06-13 2:59PM EDT | 25.00 | 15.10 | 13.30 | 17.00 | 0.00 | - | 145 | 144 | 277.73% |
| RNA240621C00026000 | 2024-06-13 2:22PM EDT | 26.00 | 14.00 | 12.10 | 16.00 | 0.00 | - | 22 | 45 | 244.14% |
| RNA240621C00027000 | 2024-06-12 9:53AM EDT | 27.00 | 9.80 | 11.10 | 15.00 | 0.00 | - | 10 | 26 | 226.56% |
| RNA240621C00028000 | 2024-06-12 11:11AM EDT | 28.00 | 10.50 | 10.30 | 14.00 | 0.00 | - | 2 | 68 | 222.66% |
| RNA240621C00029000 | 2024-06-13 10:06AM EDT | 29.00 | 11.00 | 9.10 | 13.00 | 0.00 | - | 1 | 10 | 192.97% |
| RNA240621C00030000 | 2024-06-14 3:26PM EDT | 30.00 | 9.70 | 9.40 | 12.00 | -0.40 | -3.96% | 124 | 2,318 | 241.02% |
| RNA240621C00031000 | 2024-06-13 3:26PM EDT | 31.00 | 8.01 | 7.20 | 11.00 | -1.21 | -13.12% | 10 | 381 | 166.41% |
| RNA240621C00032000 | 2024-06-12 9:37AM EDT | 32.00 | 3.80 | 6.10 | 10.50 | 0.00 | - | 1 | 23 | 169.43% |
| RNA240621C00033000 | 2024-06-14 2:20PM EDT | 33.00 | 6.92 | 5.10 | 9.50 | -0.50 | -6.74% | 1 | 18 | 152.44% |
| RNA240621C00034000 | 2024-06-12 11:26AM EDT | 34.00 | 5.02 | 5.20 | 8.00 | 0.00 | - | 1 | 10 | 158.01% |
| RNA240621C00035000 | 2024-06-14 9:31AM EDT | 35.00 | 5.80 | 4.40 | 7.40 | +0.55 | +10.48% | 1 | 593 | 159.28% |
| RNA240621C00036000 | 2024-06-13 3:55PM EDT | 36.00 | 5.83 | 3.50 | 5.80 | +1.49 | +34.33% | 1 | 347 | 124.51% |
| RNA240621C00037000 | 2024-06-14 12:45PM EDT | 37.00 | 3.10 | 2.70 | 5.50 | -0.30 | -8.82% | 24 | 53 | 131.15% |
| RNA240621C00039000 | 2024-06-13 10:34AM EDT | 39.00 | 1.95 | 1.75 | 2.85 | 0.00 | - | 7 | 5 | 97.66% |
| RNA240621C00040000 | 2024-06-14 3:54PM EDT | 40.00 | 1.50 | 1.20 | 1.50 | +0.01 | +0.67% | 40 | 286 | 74.80% |
| RNA240621C00041000 | 2024-06-14 11:53AM EDT | 41.00 | 1.35 | 0.65 | 1.10 | -0.15 | -10.00% | 13 | 31 | 70.61% |
| RNA240621C00042000 | 2024-06-14 3:15PM EDT | 42.00 | 0.55 | 0.40 | 1.60 | -0.65 | -54.17% | 82 | 2 | 93.85% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621P00005000 | 2024-01-03 3:40PM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 100 | 1,016.41% |
| RNA240621P00007500 | 2024-04-29 3:31PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 810.16% |
| RNA240621P00010000 | 2024-06-13 10:24AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 478.13% |
| RNA240621P00012500 | 2024-04-22 12:28PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RNA240621P00015000 | 2024-06-12 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 485.94% |
| RNA240621P00017500 | 2024-06-10 10:50AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 193 | 416.80% |
| RNA240621P00019000 | 2024-06-14 3:02PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 9 | 242.19% |
| RNA240621P00020000 | 2024-05-21 11:53AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 357.03% |
| RNA240621P00021000 | 2024-06-10 10:26AM EDT | 21.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 75 | 335.16% |
| RNA240621P00022500 | 2024-06-13 12:59PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 304.30% |
| RNA240621P00024000 | 2024-06-06 3:05PM EDT | 24.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 13 | 34 | 275.00% |
| RNA240621P00025000 | 2024-06-13 12:13PM EDT | 25.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 5 | 445 | 386.13% |
| RNA240621P00026000 | 2024-06-10 2:43PM EDT | 26.00 | 2.49 | 0.00 | 0.75 | 0.00 | - | 13 | 21 | 238.67% |
| RNA240621P00027000 | 2024-06-13 3:02PM EDT | 27.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 60 | 158.59% |
| RNA240621P00028000 | 2024-06-11 3:38PM EDT | 28.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 451 | 493 | 400.98% |
| RNA240621P00029000 | 2024-06-12 3:40PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 16 | 111.72% |
| RNA240621P00030000 | 2024-06-14 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 394 | 101.56% |
| RNA240621P00032000 | 2024-06-12 9:34AM EDT | 32.00 | 2.82 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 154.30% |
| RNA240621P00033000 | 2024-06-12 1:56PM EDT | 33.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | - | 8 | 211.43% |
| RNA240621P00034000 | 2024-06-13 10:35AM EDT | 34.00 | 0.05 | 0.05 | 0.40 | -0.30 | -85.71% | 1 | 11 | 95.51% |
| RNA240621P00035000 | 2024-06-14 1:57PM EDT | 35.00 | 0.10 | 0.05 | 0.55 | -0.27 | -72.97% | 11 | 67 | 89.26% |
| RNA240621P00036000 | 2024-06-13 11:17AM EDT | 36.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 128.52% |
| RNA240621P00037000 | 2024-06-14 11:04AM EDT | 37.00 | 0.42 | 0.30 | 0.65 | -0.23 | -35.38% | 16 | 331 | 72.66% |
| RNA240621P00038000 | 2024-06-14 11:53AM EDT | 38.00 | 0.83 | 0.00 | 3.20 | -0.17 | -17.00% | 3 | 3 | 117.38% |
| RNA240621P00040000 | 2024-06-14 12:53PM EDT | 40.00 | 1.60 | 1.20 | 1.80 | -0.20 | -11.11% | 68 | 76 | 64.45% |
| RNA240621P00044000 | 2024-06-14 9:38AM EDT | 44.00 | 3.20 | 3.90 | 6.90 | -1.90 | -37.25% | 5 | 5 | 125.20% |
© 2024 Yahoo. Tutti i diritti riservati.