Deutsche Märkte geschlossen

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
237,83+1,13 (+0,48%)
Börsenschluss: 04:00PM EDT
241,00 +3,17 (+1,33%)
Nachbörse: 07:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALNY240816C001250002024-06-18 12:42PM EDT125.0043.75110.90114.900.00--691.99%
ALNY240816C001300002024-02-16 10:30AM EDT130.0040.7035.5038.400.00-110.00%
ALNY240816C001350002024-06-25 9:54AM EDT135.0095.00101.00105.800.00-10109.08%
ALNY240816C001400002024-06-26 10:48AM EDT140.00103.0096.00100.700.00-215101.27%
ALNY240816C001450002024-05-20 10:26AM EDT145.0026.8231.3035.400.00-230.00%
ALNY240816C001500002024-06-26 9:49AM EDT150.0093.3086.4090.500.00-2531592.43%
ALNY240816C001550002024-06-24 10:19AM EDT155.0065.6081.5085.900.00-1173992.38%
ALNY240816C001600002024-06-26 2:50PM EDT160.0088.5076.6081.000.00-8998788.45%
ALNY240816C001650002024-06-25 9:31AM EDT165.0057.8471.6075.900.00-521381.79%
ALNY240816C001700002024-06-25 10:06AM EDT170.0062.0066.7070.500.00-411473.49%
ALNY240816C001750002024-06-24 2:52PM EDT175.0054.6761.6065.900.00-146870.70%
ALNY240816C001800002024-07-17 3:14PM EDT180.0064.3056.8060.900.00-13866.82%
ALNY240816C001850002024-06-25 3:03PM EDT185.0057.0052.7056.500.00-27370.31%
ALNY240816C001900002024-06-25 10:49AM EDT190.0047.6047.1051.500.00-712561.43%
ALNY240816C001950002024-06-24 9:59AM EDT195.0024.9043.0046.000.00-233257.86%
ALNY240816C002000002024-07-08 9:54AM EDT200.0052.5038.1041.400.00-13,64354.41%
ALNY240816C002100002024-06-26 3:30PM EDT210.0030.4529.5032.20-8.27-21.36%147750.34%
ALNY240816C002200002024-07-19 3:23PM EDT220.0022.8021.3022.70-13.20-36.67%141,93747.10%
ALNY240816C002300002024-07-19 3:26PM EDT230.0015.3014.1015.30+2.70+21.43%466543.14%
ALNY240816C002400002024-07-19 11:50AM EDT240.009.928.509.60+1.42+16.71%142341.10%
ALNY240816C002500002024-07-19 3:26PM EDT250.005.455.105.70+1.15+26.74%7128140.47%
ALNY240816C002600002024-07-19 3:03PM EDT260.003.352.503.50+0.90+36.73%19914141.83%
ALNY240816C002700002024-07-18 11:18AM EDT270.001.601.402.000.00-2463242.38%
ALNY240816C002800002024-07-19 3:33PM EDT280.000.800.701.10+0.15+23.08%424742.85%
ALNY240816C002900002024-07-15 12:01PM EDT290.002.150.002.550.00-87551.26%
ALNY240816C003000002024-07-17 3:40PM EDT300.000.500.000.750.00-2451.42%
ALNY240816C003100002024-07-09 1:53PM EDT310.001.250.000.750.00--450.37%
ALNY240816C003300002024-07-11 1:32PM EDT330.000.550.000.750.00-262559.86%
ALNY240816C003400002024-07-01 12:58PM EDT340.000.500.000.750.00-3664.31%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALNY240816P000750002024-06-24 9:46AM EDT75.000.050.000.050.00-620144.53%
ALNY240816P000800002024-06-24 11:15AM EDT80.000.050.000.050.00-2424136.72%
ALNY240816P000850002024-06-11 3:15PM EDT85.003.250.001.750.00-1104201.03%
ALNY240816P000900002024-07-12 10:46AM EDT90.000.050.000.750.00-2192166.80%
ALNY240816P000950002024-07-18 11:15AM EDT95.000.300.000.750.00-2108158.20%
ALNY240816P001000002024-06-24 10:55AM EDT100.000.450.000.750.00-53217150.00%
ALNY240816P001100002024-04-08 3:19PM EDT110.006.754.307.000.00--10236.48%
ALNY240816P001150002024-06-24 9:30AM EDT115.000.130.000.750.00-1106127.73%
ALNY240816P001200002024-06-27 9:30AM EDT120.000.100.000.750.00-1190120.90%
ALNY240816P001250002024-06-21 3:08PM EDT125.0012.800.000.750.00-1200114.36%
ALNY240816P001300002024-06-24 10:23AM EDT130.000.860.000.750.00-36108.11%
ALNY240816P001350002024-06-27 10:53AM EDT135.000.250.000.750.00-111102.05%
ALNY240816P001400002024-06-25 9:32AM EDT140.000.250.000.750.00-235196.19%
ALNY240816P001450002024-06-26 9:30AM EDT145.001.000.000.750.00-124390.53%
ALNY240816P001500002024-06-24 1:58PM EDT150.001.230.000.750.00-34485.01%
ALNY240816P001550002024-06-24 9:42AM EDT155.001.000.000.750.00-5012379.69%
ALNY240816P001600002024-07-18 11:15AM EDT160.000.300.000.600.00-130071.88%
ALNY240816P001650002024-06-21 10:07AM EDT165.0030.900.000.700.00-414568.65%
ALNY240816P001700002024-06-26 2:12PM EDT170.000.250.000.700.00-273163.77%
ALNY240816P001750002024-06-24 2:34PM EDT175.001.020.001.750.00-173569.97%
ALNY240816P001800002024-06-26 3:09PM EDT180.000.620.000.650.00-222953.66%
ALNY240816P001850002024-07-18 12:05PM EDT185.000.600.400.750.00-223154.49%
ALNY240816P001900002024-06-26 9:30AM EDT190.000.900.251.000.00-14750.51%
ALNY240816P001950002024-07-19 11:01AM EDT195.000.780.151.15-2.22-74.00%5352.52%
ALNY240816P002000002024-07-18 11:26AM EDT200.000.900.001.850.00-184653.83%
ALNY240816P002100002024-07-19 2:28PM EDT210.001.751.502.25-0.12-6.42%650845.31%
ALNY240816P002200002024-07-19 11:01AM EDT220.003.253.003.50-0.55-14.47%546340.23%
ALNY240816P002300002024-07-18 3:14PM EDT230.007.205.706.400.00-201,05738.72%
ALNY240816P002400002024-07-19 2:29PM EDT240.009.9010.1010.90-2.00-16.81%8441237.73%
ALNY240816P002500002024-07-18 12:31PM EDT250.0019.7316.0017.900.00-626640.60%
ALNY240816P002600002024-07-18 3:28PM EDT260.0026.9523.8026.200.00-223044.47%
ALNY240816P002700002024-07-15 9:34AM EDT270.0016.3031.7035.000.00-1347.58%