Deutsche Märkte geschlossen

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,65-5,16 (-3,17%)
Börsenschluss: 04:00PM EST
158,00 +0,35 (+0,22%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALNY240315C000800002024-02-15 10:15AM EST80.0070.1075.5080.000.00--1119.92%
ALNY240315C001050002023-02-24 3:42PM EST105.0097.0092.5097.000.00-269565.28%
ALNY240315C001200002024-02-16 9:32AM EST120.0031.0035.5039.900.00-10102.30%
ALNY240315C001400002024-02-15 1:45PM EST140.0012.2017.6020.000.00-1258.95%
ALNY240315C001450002024-02-22 3:52PM EST145.0019.0013.7014.800.00-21745.95%
ALNY240315C001500002024-02-22 1:15PM EST150.0012.8010.0010.800.00-530942.43%
ALNY240315C001550002024-02-23 2:19PM EST155.006.406.807.20-4.45-41.01%99138.64%
ALNY240315C001600002024-02-23 3:56PM EST160.004.254.204.50-3.25-43.33%44236.83%
ALNY240315C001650002024-02-23 3:53PM EST165.002.502.552.75-1.80-41.86%827636.84%
ALNY240315C001700002024-02-23 2:10PM EST170.001.501.401.65-1.60-51.61%167737.48%
ALNY240315C001750002024-02-23 1:58PM EST175.000.900.801.00-0.95-51.35%612438.62%
ALNY240315C001800002024-02-22 2:47PM EST180.000.510.400.60-0.72-58.54%11,09639.75%
ALNY240315C001850002024-02-15 10:24AM EST185.001.420.250.550.00-22444.78%
ALNY240315C001900002024-02-20 11:03AM EST190.000.380.100.700.00-16253.13%
ALNY240315C001950002024-02-23 1:38PM EST195.000.300.050.70-1.18-79.73%1511851.47%
ALNY240315C002000002024-02-15 10:01AM EST200.001.000.050.750.00-148956.93%
ALNY240315C002100002024-02-15 10:05AM EST210.000.980.100.750.00-34866.75%
ALNY240315C002200002024-02-16 9:39AM EST220.000.450.000.750.00-14773.63%
ALNY240315C002300002024-01-24 12:57PM EST230.002.610.000.750.00-15881.45%
ALNY240315C002400002024-02-12 12:50PM EST240.000.900.000.750.00-14588.77%
ALNY240315C002500002024-01-05 12:25PM EST250.002.000.052.500.00-28119.29%
ALNY240315C002600002024-01-17 9:43AM EST260.001.050.000.000.00-31550.00%
ALNY240315C002700002024-02-16 2:32PM EST270.000.250.000.750.00-17108.40%
ALNY240315C002800002023-09-14 9:16AM EST280.002.010.651.000.00--1129.79%
ALNY240315C002900002023-09-07 12:01PM EST290.003.800.802.100.00--1150.83%
ALNY240315C003200002023-10-27 10:22AM EST320.000.550.000.750.00-50135.45%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALNY240315P000800002023-12-15 10:52AM EST80.000.400.000.750.00-1515145.12%
ALNY240315P001050002023-10-31 1:06PM EST105.003.400.551.450.00-12112.60%
ALNY240315P001200002024-02-16 9:47AM EST120.000.530.000.750.00-33266.02%
ALNY240315P001250002024-02-21 9:47AM EST125.000.500.000.750.00-1957.72%
ALNY240315P001300002024-02-20 10:32AM EST130.000.800.000.750.00-18257.96%
ALNY240315P001350002024-02-22 11:41AM EST135.000.340.250.600.00-128046.34%
ALNY240315P001400002024-02-23 3:56PM EST140.000.700.600.80+0.25+55.56%810840.89%
ALNY240315P001450002024-02-23 3:56PM EST145.001.251.151.40-0.10-7.41%833938.65%
ALNY240315P001500002024-02-23 3:35PM EST150.002.402.002.25+1.10+84.62%2410535.38%
ALNY240315P001550002024-02-23 10:24AM EST155.003.403.704.00+0.60+21.43%519234.90%
ALNY240315P001600002024-02-23 3:46PM EST160.006.446.106.50-6.39-49.81%47734.50%
ALNY240315P001650002024-02-15 10:43AM EST165.0016.389.2010.100.00-19936.85%
ALNY240315P001700002024-02-15 3:40PM EST170.0022.3012.8014.600.00-69942.70%
ALNY240315P001750002024-02-20 9:44AM EST175.0027.3016.4018.800.00-107243.60%
ALNY240315P001800002024-02-15 2:08PM EST180.0030.7221.9024.400.00-1572257.21%
ALNY240315P001850002024-02-21 2:44PM EST185.0032.5025.2030.000.00-1203070.43%
ALNY240315P001900002024-02-21 3:02PM EST190.0037.5030.2035.000.00-2577.49%
ALNY240315P001950002024-02-21 3:02PM EST195.0042.5035.2040.000.00-23684.13%
ALNY240315P002000002024-02-21 2:44PM EST200.0045.8840.3045.000.00-2205454.10%
ALNY240315P002100002023-08-15 12:07PM EST210.0039.5225.1028.100.00-2002110.00%
ALNY240315P002200002023-08-14 11:56AM EST220.0045.450.000.000.00-1962330.00%