Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,70 -4,20 (-0,18%) EUR/USD
1,0653 -0,0019 (-0,18%) Bitcoin EUR
55.988,58 -3.539,16 (-5,95%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 208.69% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 158.25% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 176.39% |
| ALNY240517C00140000 | 2024-04-25 3:44PM EDT | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALNY240517C00145000 | 2024-04-29 12:51PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALNY240517C00150000 | 2024-04-30 2:56PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALNY240517C00155000 | 2024-04-30 1:24PM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALNY240517C00160000 | 2024-04-30 10:19AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY240517C00165000 | 2024-04-29 12:27PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ALNY240517C00170000 | 2024-04-30 10:39AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALNY240517C00175000 | 2024-04-22 2:05PM EDT | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240517C00190000 | 2024-04-04 9:57AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 77.15% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 93.85% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 122.51% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 109.28% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.19% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 124.71% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 145.02% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 136.18% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 183.25% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 95.21% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 87.55% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 63.57% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALNY240517P00130000 | 2024-04-30 2:38PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALNY240517P00135000 | 2024-04-29 10:06AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALNY240517P00140000 | 2024-04-30 9:52AM EDT | 140.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ALNY240517P00145000 | 2024-04-30 1:42PM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240517P00150000 | 2024-04-30 3:14PM EDT | 150.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALNY240517P00155000 | 2024-04-19 3:41PM EDT | 155.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALNY240517P00160000 | 2024-04-15 12:47PM EDT | 160.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240517P00170000 | 2024-02-15 2:50PM EDT | 170.00 | 23.10 | 22.80 | 24.40 | 0.00 | - | 250 | 281 | 0.00% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 2024-04-24 2:49PM EDT | 180.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-04-17 2:47PM EDT | 190.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 0.00% |
| 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% |
