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
2.297,80 -5,10 (-0,22%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.453,20 -3.974,89 (-6,58%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00135000 | 2024-03-27 11:41AM EDT | 135.00 | 34.30 | 24.20 | 28.50 | 0.00 | - | 2 | 52 | 83.39% |
| ALNY240719C00140000 | 2024-04-04 2:59PM EDT | 140.00 | 29.92 | 22.70 | 26.00 | 0.00 | - | 4 | 231 | 84.72% |
| ALNY240719C00145000 | 2024-04-30 3:57PM EDT | 145.00 | 21.80 | 20.80 | 22.70 | +0.10 | +0.46% | 1 | 17 | 83.05% |
| ALNY240719C00150000 | 2024-04-30 3:00PM EDT | 150.00 | 20.24 | 18.80 | 20.60 | +1.04 | +5.42% | 214 | 142 | 82.84% |
| ALNY240719C00155000 | 2024-04-30 2:57PM EDT | 155.00 | 18.10 | 16.60 | 18.10 | +0.90 | +5.23% | 10 | 195 | 80.91% |
| ALNY240719C00160000 | 2024-04-23 10:34AM EDT | 160.00 | 17.90 | 14.10 | 17.30 | 0.00 | - | 5 | 238 | 80.99% |
| ALNY240719C00165000 | 2024-04-26 3:34PM EDT | 165.00 | 14.01 | 13.00 | 14.90 | 0.00 | - | 1 | 212 | 80.15% |
| ALNY240719C00170000 | 2024-04-23 11:56AM EDT | 170.00 | 13.80 | 11.00 | 13.70 | 0.00 | - | 1 | 94 | 79.33% |
| ALNY240719C00175000 | 2024-04-22 10:32AM EDT | 175.00 | 10.70 | 9.70 | 12.40 | 0.00 | - | 4 | 186 | 79.14% |
| ALNY240719C00180000 | 2024-04-03 10:08AM EDT | 180.00 | 12.00 | 8.70 | 11.30 | 0.00 | - | 6 | 125 | 79.48% |
| ALNY240719C00185000 | 2024-04-30 3:00PM EDT | 185.00 | 8.40 | 7.70 | 9.50 | +0.08 | +0.96% | 10 | 965 | 77.91% |
| ALNY240719C00190000 | 2024-04-09 1:48PM EDT | 190.00 | 11.00 | 6.30 | 9.00 | 0.00 | - | 150 | 174 | 77.73% |
| ALNY240719C00195000 | 2024-04-23 2:14PM EDT | 195.00 | 6.70 | 5.60 | 8.20 | 0.00 | - | 49 | 561 | 78.05% |
| ALNY240719C00200000 | 2024-04-30 3:04PM EDT | 200.00 | 5.60 | 5.00 | 5.90 | 0.00 | - | 518 | 334 | 74.55% |
| ALNY240719C00210000 | 2024-04-30 1:24PM EDT | 210.00 | 4.31 | 3.10 | 6.20 | -1.49 | -25.69% | 10 | 4 | 76.64% |
| ALNY240719C00220000 | 2024-04-22 1:36PM EDT | 220.00 | 3.30 | 1.85 | 4.30 | 0.00 | - | 1 | 63 | 72.82% |
| ALNY240719C00230000 | 2024-04-18 2:45PM EDT | 230.00 | 3.00 | 1.25 | 4.40 | 0.00 | - | 10 | 69 | 76.10% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-02-29 1:40PM EDT | 75.00 | 1.05 | 0.05 | 2.90 | 0.00 | - | - | 3 | 95.58% |
| ALNY240719P00080000 | 2024-04-10 3:37PM EDT | 80.00 | 1.10 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 86.08% |
| ALNY240719P00085000 | 2024-04-05 10:05AM EDT | 85.00 | 2.11 | 1.50 | 3.50 | 0.00 | - | 1 | 1 | 91.92% |
| ALNY240719P00090000 | 2024-04-10 10:39AM EDT | 90.00 | 1.98 | 2.15 | 3.90 | 0.00 | - | 1 | 70 | 88.87% |
| ALNY240719P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 2.60 | 1.80 | 4.10 | 0.00 | - | 20 | 33 | 80.30% |
| ALNY240719P00100000 | 2024-03-22 11:43AM EDT | 100.00 | 4.70 | 2.90 | 6.60 | 0.00 | - | 1 | 748 | 86.01% |
| ALNY240719P00105000 | 2024-04-17 1:54PM EDT | 105.00 | 5.90 | 4.60 | 7.00 | 0.00 | - | 240 | 238 | 84.47% |
| ALNY240719P00110000 | 2024-04-16 10:52AM EDT | 110.00 | 5.65 | 5.20 | 7.70 | 0.00 | - | - | 10 | 79.93% |
| ALNY240719P00115000 | 2024-04-29 1:43PM EDT | 115.00 | 7.28 | 6.80 | 9.80 | 0.00 | - | 1 | 59 | 81.23% |
| ALNY240719P00120000 | 2024-04-18 3:45PM EDT | 120.00 | 10.10 | 8.40 | 11.00 | 0.00 | - | 7 | 310 | 79.24% |
| ALNY240719P00125000 | 2024-04-29 1:43PM EDT | 125.00 | 10.28 | 10.80 | 13.00 | 0.00 | - | 1 | 49 | 80.08% |
| ALNY240719P00130000 | 2024-04-30 11:03AM EDT | 130.00 | 12.80 | 12.80 | 15.00 | -1.00 | -7.25% | 10 | 106 | 79.13% |
| ALNY240719P00135000 | 2024-04-11 3:56PM EDT | 135.00 | 13.40 | 14.90 | 17.30 | 0.00 | - | 5 | 836 | 78.25% |
| ALNY240719P00140000 | 2024-04-26 2:10PM EDT | 140.00 | 17.30 | 17.10 | 19.40 | 0.00 | - | 250 | 405 | 76.46% |
| ALNY240719P00145000 | 2024-04-30 2:57PM EDT | 145.00 | 20.20 | 20.00 | 21.80 | +0.40 | +2.02% | 1 | 97 | 75.90% |
| ALNY240719P00150000 | 2024-04-30 3:01PM EDT | 150.00 | 23.10 | 22.60 | 24.60 | +0.60 | +2.67% | 5 | 121 | 74.83% |
| ALNY240719P00155000 | 2024-04-30 10:32AM EDT | 155.00 | 24.30 | 25.40 | 27.60 | -1.10 | -4.33% | 5 | 57 | 73.85% |
| ALNY240719P00160000 | 2024-04-23 10:33AM EDT | 160.00 | 26.60 | 28.20 | 31.50 | 0.00 | - | 2 | 50 | 73.90% |
| ALNY240719P00165000 | 2024-04-22 10:33AM EDT | 165.00 | 31.90 | 30.90 | 34.50 | 0.00 | - | 3 | 197 | 71.42% |
| ALNY240719P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 35.20 | 34.20 | 38.00 | 0.00 | - | 10 | 32 | 70.40% |
| ALNY240719P00175000 | 2024-04-05 10:31AM EDT | 175.00 | 35.20 | 37.80 | 41.50 | 0.00 | - | 4 | 4 | 69.33% |
| ALNY240719P00185000 | 2024-02-22 11:36AM EDT | 185.00 | 40.00 | 43.30 | 47.80 | 0.00 | - | 4 | 4 | 59.35% |
