Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:28PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 0.00% |
| 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 | 0.00% |
| ALNY240517C00140000 | 2024-05-02 1:06PM EDT | 140.00 | 12.80 | 13.20 | 15.50 | +4.25 | +49.71% | 1 | 53 | 59.42% |
| ALNY240517C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 8.92 | 9.40 | 10.50 | 0.00 | - | 2 | 262 | 45.51% |
| ALNY240517C00150000 | 2024-05-02 12:27PM EDT | 150.00 | 6.70 | 6.00 | 6.70 | +1.08 | +19.22% | 3 | 235 | 40.23% |
| ALNY240517C00155000 | 2024-05-02 1:08PM EDT | 155.00 | 3.50 | 3.40 | 3.70 | +1.25 | +55.56% | 332 | 994 | 36.18% |
| ALNY240517C00160000 | 2024-05-02 12:19PM EDT | 160.00 | 2.10 | 1.85 | 2.15 | -0.15 | -6.67% | 15 | 395 | 37.40% |
| ALNY240517C00165000 | 2024-04-29 12:27PM EDT | 165.00 | 1.15 | 0.95 | 1.10 | -0.15 | -11.54% | 11 | 729 | 37.40% |
| ALNY240517C00170000 | 2024-04-30 10:39AM EDT | 170.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 3 | 347 | 38.89% |
| ALNY240517C00175000 | 2024-04-22 2:05PM EDT | 175.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 1 | 313 | 49.12% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 742 | 56.37% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | 1 | 59 | 52.88% |
| ALNY240517C00190000 | 2024-04-04 9:57AM EDT | 190.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 5 | 128 | 51.47% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 65.92% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 71.29% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 83.30% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 111.06% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 99.76% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.11% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 115.92% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 123.34% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 137.11% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.55% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 153.71% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 205.37% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 110.74% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 104.79% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 78.91% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 68.95% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 138 | 59.28% |
| ALNY240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 865 | 57.67% |
| ALNY240517P00135000 | 2024-05-02 10:01AM EDT | 135.00 | 0.50 | 0.25 | 0.40 | -1.30 | -72.22% | 20 | 245 | 40.97% |
| ALNY240517P00140000 | 2024-05-02 10:45AM EDT | 140.00 | 1.30 | 0.60 | 0.80 | -0.40 | -23.53% | 3 | 883 | 38.31% |
| ALNY240517P00145000 | 2024-05-02 11:07AM EDT | 145.00 | 2.10 | 1.35 | 1.60 | -2.10 | -50.00% | 5 | 1,048 | 36.21% |
| ALNY240517P00150000 | 2024-05-02 1:03PM EDT | 150.00 | 3.00 | 2.75 | 3.10 | -5.20 | -63.41% | 8 | 450 | 34.94% |
| ALNY240517P00155000 | 2024-05-02 11:22AM EDT | 155.00 | 6.40 | 5.00 | 5.50 | -1.58 | -19.80% | 27 | 280 | 34.22% |
| ALNY240517P00160000 | 2024-04-15 12:47PM EDT | 160.00 | 14.28 | 7.60 | 9.70 | 0.00 | - | 25 | 70 | 41.85% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 11.90 | 13.60 | 0.00 | - | 1 | 93 | 42.53% |
| ALNY240517P00170000 | 2024-02-15 2:50PM EDT | 170.00 | 23.10 | 22.80 | 24.40 | 0.00 | - | 250 | 281 | 99.50% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 38.28% |
| ALNY240517P00180000 | 2024-04-24 2:49PM EDT | 180.00 | 34.10 | 25.20 | 28.80 | 0.00 | - | 1,100 | 610 | 71.61% |
| 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 | 35.10 | 38.70 | 0.00 | - | 360 | 80 | 85.25% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 123.51% |
| 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% |
© 2024 Yahoo. Todos los derechos reservados.