Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.117,95 -667,73 (-1,12%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621C00085000 | 2023-12-22 10:32AM EDT | 85.00 | 102.70 | 100.80 | 105.50 | 0.00 | - | 1 | 1 | 456.27% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 488.48% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 146.50% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 248.12% |
| ALNY240621C00130000 | 2024-03-25 12:21PM EDT | 130.00 | 27.50 | 18.20 | 20.70 | 0.00 | - | 5 | 5 | 54.47% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 56.21% |
| ALNY240621C00140000 | 2024-03-28 2:37PM EDT | 140.00 | 19.50 | 13.40 | 14.20 | 0.00 | - | 1 | 98 | 54.64% |
| ALNY240621C00145000 | 2024-04-25 2:59PM EDT | 145.00 | 12.00 | 11.00 | 11.60 | 0.00 | - | 403 | 406 | 53.93% |
| ALNY240621C00150000 | 2024-04-25 2:55PM EDT | 150.00 | 9.59 | 8.90 | 9.50 | -0.11 | -1.13% | 5 | 148 | 53.58% |
| ALNY240621C00155000 | 2024-04-25 12:04PM EDT | 155.00 | 6.80 | 7.00 | 7.70 | 0.00 | - | 185 | 192 | 52.99% |
| ALNY240621C00160000 | 2024-04-17 1:56PM EDT | 160.00 | 7.92 | 4.20 | 6.40 | 0.00 | - | 407 | 421 | 55.38% |
| ALNY240621C00165000 | 2024-04-23 11:56AM EDT | 165.00 | 5.70 | 3.40 | 5.20 | 0.00 | - | 6 | 65 | 50.81% |
| ALNY240621C00170000 | 2024-04-15 3:02PM EDT | 170.00 | 5.10 | 2.15 | 4.60 | 0.00 | - | 11 | 87 | 50.92% |
| ALNY240621C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 2.86 | 2.75 | 4.00 | 0.00 | - | 555 | 543 | 55.80% |
| ALNY240621C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 2.24 | 0.75 | 3.30 | 0.00 | - | 3 | 587 | 51.03% |
| ALNY240621C00185000 | 2024-04-24 2:26PM EDT | 185.00 | 1.93 | 0.90 | 2.65 | 0.00 | - | 20 | 43 | 52.99% |
| ALNY240621C00190000 | 2024-04-18 10:49AM EDT | 190.00 | 1.90 | 0.00 | 2.15 | 0.00 | - | 100 | 731 | 59.86% |
| ALNY240621C00195000 | 2024-04-23 3:52PM EDT | 195.00 | 1.35 | 0.25 | 1.85 | 0.00 | - | 2 | 259 | 52.98% |
| ALNY240621C00200000 | 2024-04-26 3:29PM EDT | 200.00 | 1.15 | 0.70 | 1.40 | +0.21 | +22.34% | 2 | 108 | 56.15% |
| ALNY240621C00210000 | 2024-03-18 3:53PM EDT | 210.00 | 1.25 | 0.75 | 1.00 | 0.00 | - | 1 | 437 | 59.84% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 64.92% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 77.20% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 65.09% |
| ALNY240621C00250000 | 2024-03-27 2:27PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| ALNY240621C00260000 | 2024-02-15 3:14PM EDT | 260.00 | 1.15 | 0.30 | 0.75 | 0.00 | - | 1 | 628 | 77.05% |
| ALNY240621C00270000 | 2024-02-15 10:30AM EDT | 270.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 76.86% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 80.37% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 133.74% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 113.26% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 138.14% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 153.49% |
| ALNY240621C00350000 | 2024-04-25 11:18AM EDT | 350.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 254 | 106.35% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 71.63% |
| ALNY240621P00090000 | 2024-04-16 1:24PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 73 | 64.75% |
| 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 | 55.42% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 56.08% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 54.98% |
| ALNY240621P00115000 | 2024-04-04 2:07PM EDT | 115.00 | 1.66 | 1.95 | 2.30 | 0.00 | - | 5 | 10 | 54.35% |
| ALNY240621P00120000 | 2024-04-23 2:32PM EDT | 120.00 | 2.34 | 2.75 | 4.70 | 0.00 | - | 1 | 140 | 58.26% |
| ALNY240621P00125000 | 2024-04-17 3:28PM EDT | 125.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 4 | 65 | 52.14% |
| ALNY240621P00130000 | 2024-04-26 12:27PM EDT | 130.00 | 5.10 | 5.30 | 7.00 | 0.00 | - | 10 | 119 | 54.53% |
| ALNY240621P00135000 | 2024-04-22 11:08AM EDT | 135.00 | 6.89 | 6.90 | 8.70 | 0.00 | - | 10 | 28 | 52.91% |
| ALNY240621P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 9.40 | 9.10 | 9.60 | +0.53 | +5.98% | 5 | 588 | 50.59% |
| ALNY240621P00145000 | 2024-04-26 11:06AM EDT | 145.00 | 11.80 | 11.60 | 12.10 | +0.82 | +7.47% | 6 | 30 | 49.96% |
| ALNY240621P00150000 | 2024-04-23 10:37AM EDT | 150.00 | 11.50 | 14.40 | 14.90 | 0.00 | - | 3 | 134 | 49.13% |
| ALNY240621P00155000 | 2024-04-26 3:56PM EDT | 155.00 | 17.70 | 17.50 | 18.80 | +0.40 | +2.31% | 3 | 104 | 51.89% |
| ALNY240621P00160000 | 2024-03-19 1:40PM EDT | 160.00 | 18.80 | 19.50 | 20.80 | 0.00 | - | 36 | 5 | 43.96% |
| ALNY240621P00165000 | 2024-03-01 3:20PM EDT | 165.00 | 19.80 | 21.20 | 21.80 | 0.00 | - | 3 | 22 | 18.56% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 27.20 | 31.30 | 0.00 | - | 12 | 77 | 57.96% |
| ALNY240621P00175000 | 2024-02-21 1:57PM EDT | 175.00 | 27.80 | 30.10 | 32.10 | 0.00 | - | 12 | 148 | 31.18% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 36.40 | 38.90 | 0.00 | - | 5 | 659 | 52.44% |
| ALNY240621P00185000 | 2024-04-12 2:59PM EDT | 185.00 | 36.60 | 40.30 | 43.50 | 0.00 | - | 1 | 434 | 53.31% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 0.00% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 0.00% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 0.00% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 64.20 | 69.00 | 0.00 | - | 790 | 200 | 75.12% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 74.00 | 78.80 | 0.00 | - | 310 | 194 | 79.47% |
| ALNY240621P00240000 | 2023-01-25 3:09PM EDT | 240.00 | 47.40 | 66.10 | 70.00 | 0.00 | - | - | 87 | 0.00% |
