Deutsche Märkte schließen in 29 Minuten
DAX
18.165,70 +164,10 (+0,91%) Euro Stoxx 50
4.953,15 +31,67 (+0,64%) Dow Jones 30
38.772,37 +96,69 (+0,25%) Gold
2.330,20 +21,60 (+0,94%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.703,38 -762,96 (-1,28%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 156.74% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 0.00% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 126.90% |
| ALNY240517C00140000 | 2024-05-02 1:06PM EDT | 140.00 | 12.80 | 10.70 | 13.30 | 0.00 | - | 1 | 52 | 59.67% |
| ALNY240517C00145000 | 2024-05-03 9:54AM EDT | 145.00 | 10.00 | 7.00 | 8.80 | 0.00 | - | 1 | 262 | 48.73% |
| ALNY240517C00150000 | 2024-05-03 12:15PM EDT | 150.00 | 5.99 | 4.10 | 5.00 | 0.00 | - | 10 | 234 | 40.85% |
| ALNY240517C00155000 | 2024-05-03 3:28PM EDT | 155.00 | 2.95 | 1.90 | 2.60 | 0.00 | - | 440 | 1,696 | 38.70% |
| ALNY240517C00160000 | 2024-05-03 3:28PM EDT | 160.00 | 1.50 | 0.80 | 1.15 | 0.00 | - | 101 | 465 | 37.21% |
| ALNY240517C00165000 | 2024-05-03 11:57AM EDT | 165.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 7 | 720 | 44.73% |
| ALNY240517C00170000 | 2024-05-02 2:53PM EDT | 170.00 | 0.44 | 0.05 | 0.45 | 0.00 | - | 1 | 347 | 45.46% |
| ALNY240517C00175000 | 2024-04-22 2:05PM EDT | 175.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 1 | 313 | 52.25% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 742 | 59.81% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 59 | 66.99% |
| ALNY240517C00190000 | 2024-05-06 9:44AM EDT | 190.00 | 0.10 | 0.05 | 0.25 | -0.80 | -88.89% | 1 | 128 | 62.31% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 79.35% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 201 | 90.23% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 99.32% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 131.84% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 118.26% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 127.83% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 136.82% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 145.41% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 161.33% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 168.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 174.32% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 233.30% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 124.90% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 117.58% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 87.99% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 76.47% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 138 | 65.19% |
| ALNY240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 865 | 54.10% |
| ALNY240517P00135000 | 2024-05-02 10:01AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 245 | 51.66% |
| ALNY240517P00140000 | 2024-05-03 11:56AM EDT | 140.00 | 0.45 | 0.35 | 1.00 | 0.00 | - | 5 | 865 | 43.16% |
| ALNY240517P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 1.90 | 1.20 | 1.65 | 0.00 | - | 12 | 1,051 | 37.06% |
| ALNY240517P00150000 | 2024-05-03 2:47PM EDT | 150.00 | 2.85 | 2.55 | 3.40 | +0.20 | +7.55% | 1 | 519 | 35.91% |
| ALNY240517P00155000 | 2024-05-03 3:56PM EDT | 155.00 | 5.10 | 5.10 | 6.30 | 0.00 | - | 6 | 293 | 36.43% |
| ALNY240517P00160000 | 2024-04-15 12:47PM EDT | 160.00 | 14.28 | 7.70 | 10.30 | 0.00 | - | 25 | 70 | 39.89% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 12.40 | 15.00 | 0.00 | - | 1 | 93 | 47.27% |
| ALNY240517P00170000 | 2024-05-03 10:04AM EDT | 170.00 | 15.90 | 16.90 | 20.40 | 0.00 | - | 1 | 280 | 63.55% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 2024-04-24 2:49PM EDT | 180.00 | 34.10 | 26.80 | 31.20 | 0.00 | - | 1,100 | 610 | 94.75% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-04-17 2:47PM EDT | 190.00 | 44.70 | 36.70 | 41.00 | 0.00 | - | 360 | 80 | 109.57% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 121.00% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
