Deutsche Märkte schließen in 6 Stunden
DAX
18.647,56 +149,62 (+0,81%) Euro Stoxx 50
5.018,37 +34,70 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,80 +1,00 (+0,04%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.614,87 +1.258,09 (+2,02%)
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 | 585.94% |
| RNA240621C00005000 | 2024-05-14 12:36PM EDT | 5.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00007500 | 2024-05-14 1:37PM EDT | 7.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RNA240621C00010000 | 2024-03-28 3:50PM EDT | 10.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 3 | 71 | 245.70% |
| RNA240621C00012500 | 2024-04-29 2:01PM EDT | 12.50 | 13.00 | 13.00 | 16.50 | 0.00 | - | 1 | 143 | 244.73% |
| RNA240621C00015000 | 2024-05-30 11:43AM EDT | 15.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNA240621C00017500 | 2024-05-28 3:04PM EDT | 17.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RNA240621C00020000 | 2024-05-24 3:44PM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00022500 | 2024-05-20 1:33PM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00024000 | 2024-05-29 1:37PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RNA240621C00025000 | 2024-05-29 1:04PM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240621C00026000 | 2024-05-31 9:30AM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00027000 | 2024-05-31 9:45AM EDT | 27.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RNA240621C00028000 | 2024-05-31 3:57PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RNA240621C00029000 | 2024-05-24 1:05PM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RNA240621C00030000 | 2024-05-31 3:18PM EDT | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RNA240621C00031000 | 2024-05-28 12:53PM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNA240621C00032000 | 2024-05-22 1:39PM EDT | 32.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RNA240621C00033000 | 2024-05-29 10:52AM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240621C00034000 | 2024-05-17 10:36AM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240621C00035000 | 2024-05-28 12:23PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RNA240621C00036000 | 2024-05-23 3:55PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RNA240621C00037000 | 2024-05-23 11:20AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RNA240621C00040000 | 2024-05-20 9:43AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
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 | 503.13% |
| RNA240621P00007500 | 2024-04-29 3:31PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 383.59% |
| RNA240621P00010000 | 2024-04-16 11:04AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 303.52% |
| RNA240621P00012500 | 2024-04-22 12:28PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RNA240621P00015000 | 2024-05-24 2:20PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNA240621P00017500 | 2024-05-31 3:05PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNA240621P00019000 | 2024-05-28 12:00PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNA240621P00020000 | 2024-05-21 11:53AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RNA240621P00021000 | 2024-05-23 11:55AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RNA240621P00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240621P00024000 | 2024-05-31 12:01PM EDT | 24.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNA240621P00025000 | 2024-05-28 12:38PM EDT | 25.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RNA240621P00026000 | 2024-05-29 3:57PM EDT | 26.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RNA240621P00027000 | 2024-05-31 3:59PM EDT | 27.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621P00028000 | 2024-05-28 10:44AM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240621P00029000 | 2024-05-29 3:49PM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621P00030000 | 2024-05-22 3:12PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621P00032000 | 2024-05-16 11:56AM EDT | 32.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNA240621P00035000 | 2024-04-18 12:15PM EDT | 35.00 | 12.00 | 4.60 | 7.90 | 0.00 | - | - | 10 | 0.00% |
