Deutsche Märkte geschlossen

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
234,40+14,15 (+6,42%)
Börsenschluss: 04:00PM EST
234,23 -0,17 (-0,07%)
Nachbörse: 07:09PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALNY221216C000850002022-07-28 8:35AM EST85.0059.00125.00129.500.00-120.00%
ALNY221216C000900002022-10-06 8:37AM EST90.00112.50116.90121.000.00-120.00%
ALNY221216C000950002022-09-26 8:37AM EST95.00109.500.000.000.00--00.00%
ALNY221216C001000002022-08-12 11:23AM EST100.00136.50122.10126.900.00-120.00%
ALNY221216C001050002022-08-12 11:23AM EST105.00131.50117.20121.900.00--10.00%
ALNY221216C001150002022-11-10 9:59AM EST115.0092.50117.40122.000.00-12175.20%
ALNY221216C001250002022-08-03 9:25AM EST125.0090.5087.0090.900.00-13500.00%
ALNY221216C001300002022-09-15 8:46AM EST130.0078.0055.9060.500.00--10.00%
ALNY221216C001350002022-09-09 8:41AM EST135.0090.0061.5065.500.00-110.00%
ALNY221216C001400002022-12-01 9:37AM EST140.0081.4092.6097.000.00-1015136.82%
ALNY221216C001450002022-08-11 9:45AM EST145.0092.0078.6083.200.00-5780.00%
ALNY221216C001500002022-09-08 8:53AM EST150.0069.0048.0052.200.00-2150.00%
ALNY221216C001550002022-08-03 8:30AM EST155.0057.600.000.000.00-110.00%
ALNY221216C001600002022-10-12 9:06AM EST160.0032.300.000.000.00-11230.00%
ALNY221216C001700002022-10-17 11:15AM EST170.0031.7537.5040.000.00--1,0000.00%
ALNY221216C001750002022-11-18 10:48AM EST175.0043.8557.2062.000.00-1274.71%
ALNY221216C001800002022-11-18 10:33AM EST180.0038.2052.4057.000.00-4173.05%
ALNY221216C001850002022-10-12 10:59AM EST185.0017.8028.3030.600.00-23550.00%
ALNY221216C001900002022-11-23 10:33AM EST190.0024.0042.9047.000.00-2467.33%
ALNY221216C001950002022-11-28 11:01AM EST195.0021.9838.0042.400.00-1565.63%
ALNY221216C002000002022-11-30 3:42PM EST200.0019.2334.1037.200.00-112165.36%
ALNY221216C002100002022-11-30 3:59PM EST210.0015.0024.5027.200.00-12061552.17%
ALNY221216C002200002022-12-01 2:48PM EST220.008.6016.0019.500.00-2024751.03%
ALNY221216C002300002022-12-02 3:19PM EST230.009.909.5011.90+6.91+231.10%5313854.59%
ALNY221216C002400002022-12-02 3:54PM EST240.006.605.106.90+4.31+188.21%2115952.87%
ALNY221216C002500002022-12-02 3:55PM EST250.003.602.504.60+2.85+380.00%41351.32%
ALNY221216C002600002022-12-02 3:36PM EST260.002.001.604.00+1.60+400.00%5141760.60%
ALNY221216C002700002022-08-24 8:31AM EST270.006.300.000.000.00--112.50%
ALNY221216C002800002022-10-27 8:31AM EST280.000.530.002.150.00-1065.63%
ALNY221216C002900002022-12-02 3:32PM EST290.000.500.004.80-1.00-66.67%2391.99%
ALNY221216C003000002022-11-01 1:06PM EST300.000.700.002.150.00-2183.94%
ALNY221216C003100002022-10-18 9:52AM EST310.000.100.002.150.00--092.29%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALNY221216P000700002022-09-06 10:56AM EST70.000.480.002.200.00-64351.46%
ALNY221216P000800002022-11-21 10:45AM EST80.000.050.000.150.00-3032217.19%
ALNY221216P000850002022-10-18 9:52AM EST85.000.200.002.150.00-36297.27%
ALNY221216P000900002022-08-04 9:30AM EST90.001.250.002.550.00-3201290.97%
ALNY221216P000950002022-07-28 10:10AM EST95.006.900.002.550.00--2275.98%
ALNY221216P001000002022-07-18 2:57PM EST100.009.600.002.600.00--1262.79%
ALNY221216P001050002022-08-22 9:03AM EST105.000.500.002.500.00-25247.41%
ALNY221216P001100002022-10-11 11:08AM EST110.000.550.002.150.00-24227.93%
ALNY221216P001150002022-07-28 8:30AM EST115.0014.880.003.200.00--5233.79%
ALNY221216P001200002022-08-03 12:37PM EST120.003.800.003.200.00-17221.58%
ALNY221216P001250002022-08-03 8:40AM EST125.002.100.000.000.00-11150.00%
ALNY221216P001300002022-07-27 1:46PM EST130.0020.720.454.000.00-3030213.87%
ALNY221216P001350002022-05-02 9:23AM EST135.0024.0032.0036.300.00-41566.94%
ALNY221216P001400002022-10-10 1:26PM EST140.002.260.002.400.00-11166.75%
ALNY221216P001450002022-08-05 2:32PM EST145.003.102.454.900.00-13205.76%
ALNY221216P001550002022-11-23 11:52AM EST155.000.590.001.250.00-57121.88%
ALNY221216P001600002022-11-09 9:36AM EST160.000.150.004.800.00-110152.83%
ALNY221216P001650002022-11-23 3:26PM EST165.000.530.002.200.00-41,219118.70%
ALNY221216P001700002022-11-18 1:09PM EST170.001.320.052.250.00-231111.43%
ALNY221216P001750002022-10-06 10:08AM EST175.007.231.652.850.00-2171121.92%
ALNY221216P001800002022-11-29 3:37PM EST180.000.900.300.800.00-537281.40%
ALNY221216P001850002022-11-23 11:02AM EST185.001.400.002.250.00-54286.72%
ALNY221216P001900002022-11-30 1:06PM EST190.001.100.151.350.00-105771.88%
ALNY221216P001950002022-12-02 12:23PM EST195.000.500.001.75-1.20-70.59%15966.99%
ALNY221216P002000002022-12-02 12:23PM EST200.000.800.051.85-0.54-40.30%429260.89%
ALNY221216P002100002022-12-02 3:08PM EST210.001.801.404.80-1.50-45.45%50634168.08%
ALNY221216P002200002022-12-02 3:54PM EST220.003.012.453.80-3.19-51.45%69754.27%
ALNY221216P002300002022-12-02 3:59PM EST230.006.585.707.90-10.22-60.83%195850.51%
ALNY221216P002400002022-12-02 3:54PM EST240.0010.8010.8012.40-16.70-60.73%12152.30%
ALNY221216P002500002022-12-02 12:10PM EST250.0025.4017.4020.40-5.60-18.06%1059.63%
ALNY221216P002900002022-09-06 8:45AM EST290.0091.000.000.000.00--00.00%
ALNY221216P003100002022-09-06 8:45AM EST310.00110.500.000.000.00--00.00%