Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.670,56 -98,40 (-0,52%) Euro Stoxx 50
5.035,57 -38,77 (-0,76%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.424,70 -13,80 (-0,57%) EUR/USD
1,0872 +0,0011 (+0,10%) Bitcoin EUR
65.589,95 +3.940,10 (+6,39%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621C00002500 | 2024-04-04 2:07PM EDT | 2.50 | 20.30 | 22.50 | 26.50 | 0.00 | - | 20 | 20 | 0.00% |
| RNA240621C00005000 | 2024-05-14 12:36PM EDT | 5.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| RNA240621C00007500 | 2024-05-14 1:37PM EDT | 7.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| RNA240621C00010000 | 2024-03-28 3:50PM EDT | 10.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 3 | 71 | 0.00% |
| RNA240621C00012500 | 2024-04-29 2:01PM EDT | 12.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| RNA240621C00015000 | 2024-05-20 10:47AM EDT | 15.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| RNA240621C00017500 | 2024-04-04 2:33PM EDT | 17.50 | 7.75 | 8.70 | 12.00 | 0.00 | - | 1 | 33 | 119.53% |
| RNA240621C00020000 | 2024-05-15 3:33PM EDT | 20.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RNA240621C00022500 | 2024-05-20 1:33PM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RNA240621C00024000 | 2024-04-22 12:56PM EDT | 24.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240621C00025000 | 2024-05-15 1:35PM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| RNA240621C00026000 | 2024-05-16 3:38PM EDT | 26.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| RNA240621C00027000 | 2024-05-14 3:48PM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| RNA240621C00028000 | 2024-05-20 3:11PM EDT | 28.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| RNA240621C00029000 | 2024-05-20 3:27PM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RNA240621C00030000 | 2024-05-20 1:35PM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 36 | 620 | 3.13% |
| RNA240621C00031000 | 2024-05-17 3:43PM EDT | 31.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RNA240621C00032000 | 2024-05-20 2:37PM EDT | 32.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| RNA240621C00034000 | 2024-05-17 10:36AM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RNA240621C00035000 | 2024-05-20 3:22PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 166 | 12.50% |
| RNA240621C00040000 | 2024-05-20 9:43AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 85 | 86 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621P00005000 | 2024-01-03 3:40PM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 100 | 399.22% |
| RNA240621P00007500 | 2024-04-29 3:31PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| RNA240621P00010000 | 2024-04-16 11:04AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 246.88% |
| RNA240621P00012500 | 2024-04-22 12:28PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 50.00% |
| RNA240621P00015000 | 2024-05-06 9:48AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| RNA240621P00017500 | 2024-05-14 11:21AM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 141 | 193 | 50.00% |
| RNA240621P00020000 | 2024-05-13 10:50AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| RNA240621P00021000 | 2024-05-17 3:26PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 25.00% |
| RNA240621P00022500 | 2024-05-14 10:53AM EDT | 22.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| RNA240621P00024000 | 2024-05-16 12:10PM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| RNA240621P00025000 | 2024-05-20 3:40PM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| RNA240621P00027000 | 2024-05-20 9:50AM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 6.25% |
| RNA240621P00028000 | 2024-05-20 1:22PM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| RNA240621P00029000 | 2024-05-20 10:53AM EDT | 29.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| RNA240621P00030000 | 2024-05-20 3:12PM EDT | 30.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 36 | 337 | 0.00% |
| RNA240621P00032000 | 2024-05-16 11:56AM EDT | 32.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| RNA240621P00035000 | 2024-04-18 12:15PM EDT | 35.00 | 12.00 | 4.60 | 7.90 | 0.00 | - | - | 10 | 61.23% |
