Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,30 -5,60 (-0,24%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.265,94 -3.403,80 (-5,70%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517C00015000 | 2024-04-04 2:07PM EDT | 15.00 | 7.70 | 8.10 | 11.50 | 0.00 | - | 1 | 1 | 212.89% |
| RNA240517C00020000 | 2024-04-26 1:00PM EDT | 20.00 | 4.80 | 4.50 | 7.20 | 0.00 | - | 7 | 22 | 180.27% |
| RNA240517C00022500 | 2024-04-26 1:01PM EDT | 22.50 | 3.30 | 2.95 | 4.00 | 0.00 | - | 2 | 20 | 128.91% |
| RNA240517C00024000 | 2024-04-25 1:38PM EDT | 24.00 | 2.40 | 1.95 | 3.10 | 0.00 | - | 312 | 412 | 119.04% |
| RNA240517C00025000 | 2024-04-30 11:32AM EDT | 25.00 | 2.15 | 1.80 | 2.25 | -0.25 | -10.42% | 20 | 160 | 115.43% |
| RNA240517C00026000 | 2024-04-29 3:06PM EDT | 26.00 | 1.76 | 1.35 | 1.85 | 0.00 | - | 20 | 438 | 112.50% |
| RNA240517C00027000 | 2024-04-30 2:06PM EDT | 27.00 | 1.45 | 1.00 | 1.45 | +0.05 | +3.57% | 6 | 45 | 108.98% |
| RNA240517C00028000 | 2024-04-26 12:11PM EDT | 28.00 | 1.45 | 0.70 | 1.70 | 0.00 | - | 6 | 1 | 121.19% |
| RNA240517C00029000 | 2024-04-30 12:32PM EDT | 29.00 | 0.80 | 0.60 | 1.60 | -0.05 | -5.88% | 5 | 55 | 127.93% |
| RNA240517C00030000 | 2024-04-26 1:20PM EDT | 30.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 27 | 82 | 100.10% |
| RNA240517C00031000 | 2024-04-29 11:18AM EDT | 31.00 | 0.55 | 0.05 | 1.85 | 0.00 | - | 1 | 145 | 140.82% |
| RNA240517C00032000 | 2024-04-30 3:55PM EDT | 32.00 | 0.40 | 0.10 | 0.45 | +0.05 | +14.29% | 93 | 500 | 100.78% |
| RNA240517C00035000 | 2024-04-18 9:32AM EDT | 35.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 782 | 149.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517P00015000 | 2024-04-19 2:49PM EDT | 15.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 130 | 131 | 233.79% |
| RNA240517P00017500 | 2024-03-14 3:59PM EDT | 17.50 | 2.57 | 0.25 | 1.95 | 0.00 | - | 1 | 1 | 195.51% |
| RNA240517P00019000 | 2024-04-25 1:38PM EDT | 19.00 | 0.45 | 0.25 | 1.35 | 0.00 | - | 5 | 7 | 141.21% |
| RNA240517P00020000 | 2024-04-26 11:54AM EDT | 20.00 | 0.60 | 0.25 | 0.85 | 0.00 | - | 5 | 11 | 103.71% |
| RNA240517P00021000 | 2024-04-24 9:45AM EDT | 21.00 | 0.73 | 0.45 | 1.50 | 0.00 | - | 2 | 507 | 113.38% |
| RNA240517P00022500 | 2024-04-24 10:31AM EDT | 22.50 | 1.16 | 0.75 | 2.10 | 0.00 | - | 20 | 31 | 107.03% |
| RNA240517P00024000 | 2024-04-29 10:26AM EDT | 24.00 | 1.65 | 1.50 | 2.25 | 0.00 | - | 2 | 67 | 93.75% |
| RNA240517P00025000 | 2024-04-05 10:54AM EDT | 25.00 | 3.10 | 1.90 | 2.95 | 0.00 | - | 20 | 20 | 92.77% |
| RNA240517P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 6.60 | 5.00 | 6.60 | 0.00 | - | 3 | 0 | 118.36% |
| RNA240517P00032000 | 2024-04-04 2:07PM EDT | 32.00 | 9.60 | 5.50 | 9.50 | 0.00 | - | 10 | 0 | 189.45% |
| RNA240517P00035000 | 2024-04-04 2:07PM EDT | 35.00 | 12.40 | 8.50 | 12.50 | 0.00 | - | 10 | 10 | 217.19% |
