Italia markets close in 1 hour 26 minutes
FTSE MIB
33.280,36 +372,31 (+1,13%) Dow Jones
38.840,96 +62,86 (+0,16%) Nasdaq
17.851,49 -5,53 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,94 +0,61 (+0,76%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
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 | 1,555.47% |
| RNA240621C00007500 | 2024-05-14 1:37PM EDT | 7.50 | 21.00 | 30.50 | 34.50 | 0.00 | - | 10 | 103 | 1,489.06% |
| 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 | 25.20 | 28.10 | 0.00 | - | 1 | 142 | 824.61% |
| RNA240621C00015000 | 2024-06-11 1:28PM EDT | 15.00 | 14.00 | 23.60 | 25.70 | 0.00 | - | 10 | 101 | 812.50% |
| RNA240621C00017500 | 2024-06-11 3:17PM EDT | 17.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RNA240621C00020000 | 2024-06-11 3:16PM EDT | 20.00 | 10.25 | 18.00 | 21.00 | 0.00 | - | 1 | 31 | 576.17% |
| RNA240621C00022500 | 2024-06-17 12:34PM EDT | 22.50 | 17.31 | 15.50 | 18.00 | 0.00 | - | 2 | 16 | 455.47% |
| RNA240621C00024000 | 2024-06-14 9:33AM EDT | 24.00 | 17.40 | 14.00 | 17.00 | 0.00 | - | 146 | 124 | 446.88% |
| RNA240621C00025000 | 2024-06-13 2:59PM EDT | 25.00 | 15.10 | 13.50 | 16.00 | 0.00 | - | 145 | 144 | 448.83% |
| RNA240621C00026000 | 2024-06-13 2:22PM EDT | 26.00 | 14.00 | 12.70 | 14.90 | 0.00 | - | 22 | 45 | 425.00% |
| RNA240621C00027000 | 2024-06-12 9:53AM EDT | 27.00 | 9.80 | 11.70 | 13.90 | 0.00 | - | 10 | 26 | 396.09% |
| RNA240621C00028000 | 2024-06-12 11:11AM EDT | 28.00 | 10.50 | 10.80 | 13.10 | 0.00 | - | 2 | 58 | 383.40% |
| RNA240621C00029000 | 2024-06-13 10:06AM EDT | 29.00 | 11.00 | 9.40 | 12.50 | 0.00 | - | 1 | 10 | 355.47% |
| RNA240621C00030000 | 2024-06-17 12:01PM EDT | 30.00 | 9.30 | 8.50 | 11.40 | 0.00 | - | 12 | 2,215 | 327.93% |
| RNA240621C00031000 | 2024-06-14 10:00AM EDT | 31.00 | 8.01 | 6.40 | 10.40 | 0.00 | - | 10 | 381 | 250.39% |
| RNA240621C00032000 | 2024-06-12 9:37AM EDT | 32.00 | 3.80 | 6.40 | 9.20 | 0.00 | - | 1 | 23 | 261.72% |
| RNA240621C00033000 | 2024-06-14 2:20PM EDT | 33.00 | 6.92 | 5.80 | 8.50 | 0.00 | - | 1 | 17 | 264.06% |
| RNA240621C00034000 | 2024-06-12 11:26AM EDT | 34.00 | 5.02 | 4.60 | 7.50 | 0.00 | - | 1 | 10 | 229.49% |
| RNA240621C00035000 | 2024-06-17 3:18PM EDT | 35.00 | 5.00 | 3.90 | 6.30 | 0.00 | - | 6 | 593 | 206.45% |
| RNA240621C00036000 | 2024-06-14 9:35AM EDT | 36.00 | 5.83 | 1.70 | 4.10 | 0.00 | - | 1 | 346 | 92.58% |
| RNA240621C00037000 | 2024-06-17 12:29PM EDT | 37.00 | 2.90 | 2.00 | 4.40 | 0.00 | - | 2 | 40 | 157.32% |
| RNA240621C00038000 | 2024-06-17 12:26PM EDT | 38.00 | 1.90 | 0.95 | 2.75 | 0.00 | - | 1 | 0 | 105.08% |
| RNA240621C00039000 | 2024-06-17 1:33PM EDT | 39.00 | 1.75 | 0.45 | 2.55 | 0.00 | - | 7 | 7 | 112.21% |
| RNA240621C00040000 | 2024-06-18 9:42AM EDT | 40.00 | 0.75 | 0.55 | 0.95 | -0.55 | -42.31% | 3 | 285 | 87.40% |
| RNA240621C00041000 | 2024-06-17 1:49PM EDT | 41.00 | 1.06 | 0.00 | 0.80 | 0.00 | - | 10 | 46 | 80.08% |
| RNA240621C00042000 | 2024-06-17 9:58AM EDT | 42.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 79 | 96.09% |
| RNA240621C00043000 | 2024-06-17 12:05PM EDT | 43.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.40% |
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 | 1,232.81% |
| RNA240621P00007500 | 2024-04-29 3:31PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 979.69% |
| RNA240621P00010000 | 2024-06-13 10:24AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 575.00% |
| 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 | 581.25% |
| RNA240621P00017500 | 2024-06-10 10:50AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 193 | 496.09% |
| RNA240621P00019000 | 2024-06-14 3:02PM EDT | 19.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 29 | 450.39% |
| RNA240621P00020000 | 2024-05-21 11:53AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 422.27% |
| RNA240621P00021000 | 2024-06-10 10:26AM EDT | 21.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 75 | 395.31% |
| RNA240621P00022500 | 2024-06-13 12:59PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 357.03% |
| RNA240621P00024000 | 2024-06-06 3:05PM EDT | 24.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 13 | 34 | 321.09% |
| RNA240621P00025000 | 2024-06-13 12:13PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 445 | 298.05% |
| RNA240621P00026000 | 2024-06-10 2:43PM EDT | 26.00 | 2.49 | 0.00 | 0.75 | 0.00 | - | 13 | 21 | 276.17% |
| RNA240621P00027000 | 2024-06-13 3:02PM EDT | 27.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 60 | 180.47% |
| RNA240621P00028000 | 2024-06-11 3:38PM EDT | 28.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | 451 | 493 | 233.59% |
| RNA240621P00029000 | 2024-06-14 9:35AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| RNA240621P00030000 | 2024-06-17 1:53PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 110.94% |
| RNA240621P00032000 | 2024-06-12 9:34AM EDT | 32.00 | 2.82 | 0.00 | 0.70 | 0.00 | - | 1 | 31 | 151.37% |
| RNA240621P00033000 | 2024-06-12 1:56PM EDT | 33.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 8 | 135.35% |
| RNA240621P00034000 | 2024-06-14 10:22AM EDT | 34.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 98.63% |
| RNA240621P00035000 | 2024-06-17 12:09PM EDT | 35.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 65 | 94 | 78.13% |
| RNA240621P00036000 | 2024-06-13 11:17AM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.34% |
| RNA240621P00037000 | 2024-06-17 2:46PM EDT | 37.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 63 | 303 | 54.59% |
| RNA240621P00038000 | 2024-06-14 11:53AM EDT | 38.00 | 0.83 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 79.30% |
| RNA240621P00040000 | 2024-06-18 9:47AM EDT | 40.00 | 1.50 | 1.35 | 2.00 | +0.40 | +36.36% | 4 | 82 | 58.01% |
| RNA240621P00041000 | 2024-06-17 10:38AM EDT | 41.00 | 2.30 | 1.75 | 2.85 | 0.00 | - | 1 | 2 | 60.94% |
| RNA240621P00044000 | 2024-06-14 9:38AM EDT | 44.00 | 3.20 | 3.80 | 7.00 | 0.00 | - | 5 | 5 | 201.76% |
© 2024 Yahoo. Tutti i diritti riservati.