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
2.303,30 +0,40 (+0,02%) EUR/USD
1,0667 -0,0006 (-0,05%) Bitcoin EUR
56.866,48 -2.902,11 (-4,86%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 100.39% |
| ALNY240816C00140000 | 2024-03-25 2:07PM EDT | 140.00 | 34.20 | 25.60 | 29.50 | 0.00 | - | 16 | 17 | 83.56% |
| ALNY240816C00145000 | 2024-03-20 12:41PM EDT | 145.00 | 27.20 | 24.20 | 26.20 | 0.00 | - | - | 2 | 82.73% |
| ALNY240816C00150000 | 2024-04-30 10:32AM EDT | 150.00 | 24.30 | 22.20 | 23.60 | +1.60 | +7.05% | 10 | 369 | 81.60% |
| ALNY240816C00155000 | 2024-04-30 10:33AM EDT | 155.00 | 21.70 | 19.80 | 21.20 | +1.10 | +5.34% | 4 | 551 | 79.72% |
| ALNY240816C00160000 | 2024-04-22 10:34AM EDT | 160.00 | 18.70 | 17.10 | 20.00 | 0.00 | - | 2 | 625 | 78.85% |
| ALNY240816C00165000 | 2024-04-22 10:36AM EDT | 165.00 | 16.90 | 16.00 | 18.90 | 0.00 | - | 3 | 95 | 80.29% |
| ALNY240816C00170000 | 2024-04-22 10:43AM EDT | 170.00 | 15.00 | 14.40 | 16.90 | 0.00 | - | 2 | 113 | 79.09% |
| ALNY240816C00175000 | 2024-04-25 11:46AM EDT | 175.00 | 12.80 | 12.70 | 15.50 | 0.00 | - | 10 | 467 | 78.31% |
| ALNY240816C00180000 | 2024-04-08 2:27PM EDT | 180.00 | 18.50 | 10.40 | 14.00 | 0.00 | - | 5 | 31 | 75.96% |
| ALNY240816C00185000 | 2024-04-08 2:27PM EDT | 185.00 | 16.80 | 9.40 | 12.30 | 0.00 | - | - | 11 | 75.04% |
| ALNY240816C00190000 | 2024-04-23 1:21PM EDT | 190.00 | 9.75 | 8.00 | 10.60 | 0.00 | - | 1 | 6 | 73.01% |
| ALNY240816C00195000 | 2024-04-17 3:51PM EDT | 195.00 | 9.30 | 7.10 | 10.30 | 0.00 | - | 19 | 321 | 74.07% |
| ALNY240816C00200000 | 2024-04-30 1:35PM EDT | 200.00 | 8.20 | 6.80 | 7.90 | +0.20 | +2.50% | 9 | 1,048 | 71.96% |
| ALNY240816C00210000 | 2024-04-24 9:50AM EDT | 210.00 | 6.80 | 4.10 | 6.50 | 0.00 | - | 150 | 212 | 68.93% |
| ALNY240816C00220000 | 2024-04-09 12:37PM EDT | 220.00 | 7.40 | 2.80 | 4.60 | 0.00 | - | 1 | 64 | 66.09% |
| ALNY240816C00230000 | 2024-03-07 4:21PM EDT | 230.00 | 5.60 | 2.85 | 6.80 | 0.00 | - | - | 10 | 76.31% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-04-10 10:39AM EDT | 75.00 | 1.28 | 0.10 | 3.70 | 0.00 | - | 1 | 5 | 87.50% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 89.42% |
| ALNY240816P00085000 | 2024-04-04 10:23AM EDT | 85.00 | 3.00 | 2.05 | 4.30 | 0.00 | - | 119 | 104 | 84.90% |
| ALNY240816P00090000 | 2024-04-04 10:23AM EDT | 90.00 | 3.70 | 2.85 | 5.00 | 0.00 | - | 116 | 183 | 83.19% |
| ALNY240816P00095000 | 2024-04-04 10:23AM EDT | 95.00 | 4.60 | 4.40 | 6.30 | 0.00 | - | 120 | 101 | 84.99% |
| ALNY240816P00100000 | 2024-04-04 10:23AM EDT | 100.00 | 5.50 | 5.60 | 6.60 | 0.00 | - | 119 | 102 | 81.70% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 7.80 | 10.20 | 0.00 | - | - | 10 | 80.68% |
| ALNY240816P00115000 | 2024-03-27 11:18AM EDT | 115.00 | 9.00 | 8.10 | 11.90 | 0.00 | - | 2 | 2 | 77.19% |
| ALNY240816P00120000 | 2024-04-24 9:50AM EDT | 120.00 | 12.90 | 11.90 | 14.00 | 0.00 | - | - | 90 | 81.07% |
| ALNY240816P00125000 | 2024-04-10 12:27PM EDT | 125.00 | 11.80 | 13.70 | 15.60 | 0.00 | - | 1 | 30 | 79.18% |
| ALNY240816P00130000 | 2024-03-26 1:28PM EDT | 130.00 | 14.40 | 14.60 | 18.50 | 0.00 | - | 4 | 6 | 77.51% |
| ALNY240816P00135000 | 2024-04-25 1:43PM EDT | 135.00 | 18.50 | 18.00 | 20.70 | 0.00 | - | 1 | 10 | 78.45% |
| ALNY240816P00140000 | 2024-04-26 3:32PM EDT | 140.00 | 20.55 | 20.40 | 22.00 | 0.00 | - | 252 | 254 | 75.59% |
| ALNY240816P00145000 | 2024-04-19 1:01PM EDT | 145.00 | 23.30 | 22.90 | 24.20 | 0.00 | - | 1 | 243 | 73.93% |
| ALNY240816P00150000 | 2024-04-26 10:32AM EDT | 150.00 | 25.60 | 25.40 | 27.20 | 0.00 | - | 5 | 22 | 73.08% |
| ALNY240816P00155000 | 2024-04-30 10:32AM EDT | 155.00 | 27.50 | 28.40 | 29.70 | -0.70 | -2.48% | 3 | 52 | 71.73% |
| ALNY240816P00160000 | 2024-04-10 1:11PM EDT | 160.00 | 27.80 | 31.30 | 34.00 | 0.00 | - | 2 | 262 | 72.61% |
| ALNY240816P00165000 | 2024-04-10 1:39PM EDT | 165.00 | 30.40 | 34.40 | 37.00 | 0.00 | - | 8 | 30 | 71.27% |
| ALNY240816P00170000 | 2024-04-10 3:59PM EDT | 170.00 | 33.90 | 37.30 | 40.50 | 0.00 | - | 9 | 13 | 69.95% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 40.20 | 44.00 | 0.00 | - | 3 | 18 | 68.13% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 48.02% |
| ALNY240816P00185000 | 2024-04-08 3:40PM EDT | 185.00 | 41.80 | 47.20 | 50.50 | 0.00 | - | - | 2 | 64.13% |
