Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.237,57 +1.153,10 (+2,13%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY251219C00125000 | 2024-02-22 3:24PM EDT | 125.00 | 66.90 | 52.50 | 56.80 | 0.00 | - | 15 | 15 | 59.58% |
| ALNY251219C00130000 | 2024-04-22 12:49PM EDT | 130.00 | 51.80 | 51.90 | 54.80 | 0.00 | - | 1 | 2 | 60.93% |
| ALNY251219C00145000 | 2024-04-19 1:29PM EDT | 145.00 | 42.40 | 44.80 | 48.90 | 0.00 | - | 2 | 0 | 60.03% |
| ALNY251219C00150000 | 2024-04-15 11:31AM EDT | 150.00 | 43.80 | 42.60 | 45.40 | 0.00 | - | 3 | 3 | 58.56% |
| ALNY251219C00155000 | 2024-04-04 9:59AM EDT | 155.00 | 46.60 | 40.60 | 43.50 | 0.00 | - | 6 | 3 | 58.26% |
| ALNY251219C00160000 | 2024-04-12 9:58AM EDT | 160.00 | 42.15 | 38.20 | 41.10 | 0.00 | - | 2 | 0 | 57.26% |
| ALNY251219C00170000 | 2024-02-16 11:28AM EDT | 170.00 | 38.63 | 35.00 | 37.10 | 0.00 | - | 10 | 10 | 56.60% |
| ALNY251219C00190000 | 2024-02-16 12:21PM EDT | 190.00 | 31.77 | 27.80 | 30.20 | 0.00 | - | 50 | 50 | 54.48% |
| ALNY251219C00200000 | 2024-03-22 9:32AM EDT | 200.00 | 24.10 | 23.60 | 26.50 | 0.00 | - | 1 | 20 | 52.39% |
| ALNY251219C00210000 | 2024-02-16 10:30AM EDT | 210.00 | 26.90 | 22.00 | 24.10 | 0.00 | - | 2 | 2 | 52.56% |
| ALNY251219C00220000 | 2024-04-25 10:31AM EDT | 220.00 | 19.00 | 19.30 | 21.30 | 0.00 | - | 1 | 10 | 51.45% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY251219P00100000 | 2024-02-16 4:29PM EDT | 100.00 | 14.10 | 12.20 | 13.50 | 0.00 | - | 2 | 2 | 51.56% |
| ALNY251219P00130000 | 2024-03-22 11:53AM EDT | 130.00 | 26.80 | 25.70 | 29.00 | 0.00 | - | 1 | 2 | 52.26% |
| ALNY251219P00135000 | 2024-03-28 12:23PM EDT | 135.00 | 26.00 | 27.90 | 30.20 | 0.00 | - | 1 | 2 | 50.66% |
| ALNY251219P00145000 | 2024-04-12 9:58AM EDT | 145.00 | 32.20 | 29.80 | 32.30 | 0.00 | - | 2 | 15 | 47.04% |
| ALNY251219P00155000 | 2024-02-22 11:30AM EDT | 155.00 | 35.30 | 37.80 | 42.00 | 0.00 | - | 4 | 4 | 51.81% |
| ALNY251219P00160000 | 2024-04-19 1:26PM EDT | 160.00 | 42.45 | 37.30 | 40.10 | 0.00 | - | 2 | 2 | 44.91% |
