Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 47.70 | 129.70 | 134.50 | 0.00 | - | 1 | 4 | 186.82% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALNY240920C00145000 | 2024-06-24 10:00AM EDT | 145.00 | 70.33 | 93.50 | 97.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALNY240920C00150000 | 2024-08-01 1:55PM EDT | 150.00 | 115.20 | 111.30 | 115.30 | 0.00 | - | 4 | 1,109 | 124.90% |
| ALNY240920C00155000 | 2024-06-24 9:30AM EDT | 155.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ALNY240920C00160000 | 2024-08-01 9:32AM EDT | 160.00 | 91.60 | 100.90 | 105.50 | 0.00 | - | 1 | 105 | 108.89% |
| ALNY240920C00165000 | 2024-06-25 12:15PM EDT | 165.00 | 74.31 | 72.70 | 77.00 | 0.00 | - | 1 | 63 | 0.00% |
| ALNY240920C00170000 | 2024-06-24 12:57PM EDT | 170.00 | 57.00 | 67.00 | 71.50 | 0.00 | - | 8 | 58 | 0.00% |
| ALNY240920C00175000 | 2024-06-24 10:38AM EDT | 175.00 | 54.69 | 64.90 | 68.50 | 0.00 | - | 11 | 57 | 0.00% |
| ALNY240920C00180000 | 2024-06-24 11:24AM EDT | 180.00 | 54.55 | 59.40 | 62.50 | 0.00 | - | 13 | 61 | 0.00% |
| ALNY240920C00185000 | 2024-08-02 3:55PM EDT | 185.00 | 89.19 | 76.10 | 80.60 | 0.00 | - | 1 | 56 | 84.38% |
| ALNY240920C00190000 | 2024-08-26 10:30AM EDT | 190.00 | 82.00 | 71.20 | 75.80 | 0.00 | - | 3 | 164 | 82.08% |
| ALNY240920C00195000 | 2024-07-01 10:27AM EDT | 195.00 | 54.83 | 45.10 | 48.80 | 0.00 | - | 1 | 52 | 0.00% |
| ALNY240920C00200000 | 2024-08-19 12:04PM EDT | 200.00 | 73.10 | 61.20 | 65.80 | 0.00 | - | 5 | 532 | 71.12% |
| ALNY240920C00210000 | 2024-08-30 9:30AM EDT | 210.00 | 56.70 | 51.30 | 55.90 | -2.30 | -3.90% | 3 | 52 | 62.06% |
| ALNY240920C00220000 | 2024-08-30 9:30AM EDT | 220.00 | 47.03 | 41.70 | 46.00 | -1.97 | -4.02% | 3 | 60 | 54.64% |
| ALNY240920C00230000 | 2024-08-23 1:14PM EDT | 230.00 | 47.49 | 32.20 | 36.50 | 0.00 | - | 2 | 359 | 64.18% |
| ALNY240920C00240000 | 2024-08-30 2:56PM EDT | 240.00 | 22.46 | 23.30 | 27.50 | -23.54 | -51.17% | 3 | 590 | 56.13% |
| ALNY240920C00250000 | 2024-08-30 3:02PM EDT | 250.00 | 15.00 | 16.00 | 19.40 | -26.14 | -63.54% | 4 | 1,607 | 50.17% |
| ALNY240920C00260000 | 2024-08-30 3:55PM EDT | 260.00 | 11.48 | 9.70 | 12.60 | -21.69 | -65.39% | 628 | 1,122 | 45.92% |
| ALNY240920C00270000 | 2024-08-30 3:54PM EDT | 270.00 | 6.85 | 6.30 | 7.90 | -18.78 | -73.27% | 425 | 628 | 44.96% |
| ALNY240920C00280000 | 2024-08-30 12:04PM EDT | 280.00 | 3.30 | 3.30 | 4.00 | -15.80 | -82.72% | 116 | 361 | 41.28% |
| ALNY240920C00290000 | 2024-08-30 3:00PM EDT | 290.00 | 1.30 | 1.05 | 1.85 | -12.12 | -90.31% | 376 | 673 | 39.45% |
| ALNY240920C00300000 | 2024-08-30 3:59PM EDT | 300.00 | 0.90 | 0.90 | 1.60 | -8.10 | -90.00% | 1,724 | 1,441 | 46.14% |
| ALNY240920C00310000 | 2024-08-29 3:24PM EDT | 310.00 | 0.40 | 0.20 | 0.80 | -5.20 | -92.86% | 11 | 1,487 | 45.70% |
| ALNY240920C00320000 | 2024-08-30 11:46AM EDT | 320.00 | 0.05 | 0.05 | 1.80 | -3.25 | -98.48% | 39 | 338 | 53.91% |
| ALNY240920C00330000 | 2024-08-29 2:47PM EDT | 330.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 307 | 62.21% |
| ALNY240920C00340000 | 2024-08-22 1:36PM EDT | 340.00 | 0.80 | 0.05 | 2.15 | 0.00 | - | 25 | 25 | 68.65% |
| ALNY240920C00350000 | 2024-08-02 3:48PM EDT | 350.00 | 1.95 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 74.15% |
| ALNY240920C00380000 | 2024-08-21 3:57PM EDT | 380.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 79.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00075000 | 2024-07-25 12:30PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 180.47% |
| ALNY240920P00080000 | 2024-07-12 10:46AM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 240.82% |
| ALNY240920P00085000 | 2024-08-02 9:53AM EDT | 85.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 2 | 60 | 258.20% |
| ALNY240920P00090000 | 2024-05-13 11:14AM EDT | 90.00 | 2.79 | 2.30 | 5.50 | 0.00 | - | 5 | 6 | 322.90% |
| ALNY240920P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 4.33 | 4.10 | 6.70 | 0.00 | - | - | 5 | 335.30% |
| ALNY240920P00100000 | 2024-06-24 10:28AM EDT | 100.00 | 1.04 | 0.00 | 2.20 | 0.00 | - | 58 | 67 | 225.39% |
| ALNY240920P00105000 | 2024-05-09 11:18AM EDT | 105.00 | 4.55 | 6.60 | 9.40 | 0.00 | - | 5 | 5 | 343.31% |
| ALNY240920P00110000 | 2024-08-20 3:39PM EDT | 110.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 204.20% |
| ALNY240920P00115000 | 2024-06-24 9:52AM EDT | 115.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 7 | 27 | 195.51% |
| ALNY240920P00120000 | 2024-06-24 12:22PM EDT | 120.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 187.21% |
| ALNY240920P00125000 | 2024-08-05 3:00PM EDT | 125.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 2 | 219 | 177.00% |
| ALNY240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 170.12% |
| ALNY240920P00135000 | 2024-06-25 3:21PM EDT | 135.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 2 | 33 | 162.70% |
| ALNY240920P00140000 | 2024-08-30 12:39PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 588 | 100.00% |
| ALNY240920P00145000 | 2024-06-14 11:43AM EDT | 145.00 | 21.01 | 0.00 | 1.75 | 0.00 | - | 1 | 70 | 140.04% |
| ALNY240920P00150000 | 2024-06-24 9:55AM EDT | 150.00 | 1.60 | 0.00 | 2.50 | 0.00 | - | 2 | 47 | 142.31% |
| ALNY240920P00155000 | 2024-06-21 2:21PM EDT | 155.00 | 26.20 | 0.00 | 2.25 | 0.00 | - | 22 | 93 | 132.32% |
| ALNY240920P00160000 | 2024-07-12 11:32AM EDT | 160.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 44 | 264 | 103.71% |
| ALNY240920P00165000 | 2024-06-21 10:34AM EDT | 165.00 | 33.80 | 0.00 | 1.05 | 0.00 | - | 17 | 16 | 103.42% |
| ALNY240920P00170000 | 2024-08-26 12:04PM EDT | 170.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 5 | 26 | 97.61% |
| ALNY240920P00175000 | 2024-07-18 10:35AM EDT | 175.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 2 | 91 | 102.98% |
| ALNY240920P00180000 | 2024-08-30 3:49PM EDT | 180.00 | 0.12 | 0.00 | 1.10 | -0.18 | -60.00% | 1 | 558 | 87.11% |
| ALNY240920P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 46.18 | 1.40 | 2.20 | 0.00 | - | 15 | 34 | 104.13% |
| ALNY240920P00190000 | 2024-07-02 10:35AM EDT | 190.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | 3 | 3 | 92.87% |
| ALNY240920P00195000 | 2024-08-29 1:50PM EDT | 195.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 250 | 290 | 81.59% |
| ALNY240920P00200000 | 2024-08-30 10:18AM EDT | 200.00 | 0.30 | 0.00 | 0.35 | -0.21 | -41.18% | 23 | 5,286 | 54.69% |
| ALNY240920P00210000 | 2024-08-30 3:46PM EDT | 210.00 | 0.35 | 0.00 | 1.10 | -0.55 | -61.11% | 60 | 1,770 | 55.96% |
| ALNY240920P00220000 | 2024-08-30 3:07PM EDT | 220.00 | 0.55 | 0.60 | 1.05 | -0.94 | -63.09% | 18 | 1,023 | 50.42% |
| ALNY240920P00230000 | 2024-08-30 3:59PM EDT | 230.00 | 1.15 | 0.90 | 1.25 | -0.85 | -42.50% | 66 | 1,479 | 44.74% |
| ALNY240920P00240000 | 2024-08-30 3:51PM EDT | 240.00 | 1.80 | 1.70 | 3.00 | -1.45 | -44.62% | 164 | 4,566 | 45.81% |
| ALNY240920P00250000 | 2024-08-30 4:00PM EDT | 250.00 | 4.00 | 3.70 | 4.40 | -0.67 | -14.35% | 508 | 1,575 | 39.36% |
| ALNY240920P00260000 | 2024-08-30 3:32PM EDT | 260.00 | 7.00 | 6.10 | 8.50 | +0.60 | +9.38% | 317 | 1,067 | 40.11% |
| ALNY240920P00270000 | 2024-08-30 3:36PM EDT | 270.00 | 15.30 | 12.40 | 14.70 | +5.20 | +51.49% | 441 | 2,727 | 42.84% |
| ALNY240920P00280000 | 2024-08-30 2:42PM EDT | 280.00 | 23.44 | 18.10 | 21.80 | +11.04 | +89.03% | 99 | 412 | 43.67% |
| ALNY240920P00290000 | 2024-08-30 2:21PM EDT | 290.00 | 30.87 | 26.30 | 30.20 | +14.17 | +84.85% | 3 | 66 | 46.06% |
| ALNY240920P00300000 | 2024-08-29 2:42PM EDT | 300.00 | 22.60 | 35.50 | 39.90 | 0.00 | - | 16 | 26 | 53.42% |
| ALNY240920P00320000 | 2024-08-08 1:45PM EDT | 320.00 | 51.30 | 55.00 | 59.60 | 0.00 | - | 2 | 3 | 67.29% |
| ALNY240920P00340000 | 2024-08-07 9:32AM EDT | 340.00 | 75.50 | 75.20 | 79.60 | 0.00 | - | - | 0 | 81.30% |
| ALNY240920P00350000 | 2024-08-07 9:32AM EDT | 350.00 | 85.50 | 85.00 | 89.60 | 0.00 | - | - | 0 | 87.77% |
| ALNY240920P00370000 | 2024-08-05 9:40AM EDT | 370.00 | 111.00 | 105.00 | 109.50 | 0.00 | - | - | 0 | 98.75% |
