Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719C00025000 | 2024-05-13 3:33PM EDT | 25.00 | 14.27 | 11.80 | 14.00 | 0.00 | - | 1 | 1 | 79.69% |
| IONS240719C00030000 | 2024-05-20 1:19PM EDT | 30.00 | 9.00 | 6.30 | 10.40 | 0.00 | - | 1 | 0 | 66.41% |
| IONS240719C00035000 | 2024-05-30 1:59PM EDT | 35.00 | 3.80 | 4.20 | 5.10 | 0.00 | - | 1 | 4 | 60.52% |
| IONS240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 2.30 | 2.80 | 3.20 | 0.00 | - | 616 | 494 | 54.13% |
| IONS240719C00040000 | 2024-05-30 1:28PM EDT | 40.00 | 1.60 | 1.80 | 2.20 | 0.00 | - | 30 | 806 | 54.13% |
| IONS240719C00042500 | 2024-05-28 3:54PM EDT | 42.50 | 1.05 | 1.10 | 1.50 | +0.15 | +16.67% | 2 | 207 | 54.39% |
| IONS240719C00045000 | 2024-05-23 11:17AM EDT | 45.00 | 0.85 | 0.00 | 1.50 | +0.04 | +4.94% | 1 | 1,863 | 52.78% |
| IONS240719C00047500 | 2024-05-29 12:34PM EDT | 47.50 | 0.24 | 0.15 | 1.40 | 0.00 | - | 1 | 734 | 62.74% |
| IONS240719C00050000 | 2024-05-28 3:33PM EDT | 50.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 219 | 62.40% |
| IONS240719C00052500 | 2024-04-22 11:45AM EDT | 52.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IONS240719C00055000 | 2024-05-24 12:30PM EDT | 55.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 69 | 62.11% |
| IONS240719C00057500 | 2024-04-02 11:32AM EDT | 57.50 | 0.75 | 0.20 | 0.35 | 0.00 | - | 10 | 38 | 72.07% |
| IONS240719C00060000 | 2024-03-27 3:08PM EDT | 60.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 150 | 77.34% |
| IONS240719C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IONS240719C00070000 | 2024-02-02 4:57PM EDT | 70.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 5 | 40 | 111.52% |
| IONS240719C00075000 | 2024-03-28 11:25AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 102.25% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719P00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.80 | 0.00 | 1.35 | +0.42 | +110.53% | 4 | 2 | 62.99% |
| IONS240719P00032500 | 2023-12-26 2:06PM EDT | 32.50 | 0.45 | 0.00 | 1.45 | 0.00 | - | - | 1 | 66.70% |
| IONS240719P00035000 | 2024-05-28 3:33PM EDT | 35.00 | 1.30 | 0.75 | 1.75 | 0.00 | - | 15 | 65 | 53.91% |
| IONS240719P00037500 | 2024-05-29 3:28PM EDT | 37.50 | 3.20 | 1.85 | 3.10 | 0.00 | - | 31 | 1,450 | 57.25% |
| IONS240719P00040000 | 2024-05-30 3:23PM EDT | 40.00 | 4.40 | 3.30 | 4.30 | 0.00 | - | 1 | 1,446 | 51.71% |
| IONS240719P00042500 | 2024-05-08 10:37AM EDT | 42.50 | 3.80 | 5.10 | 6.60 | 0.00 | - | 11 | 246 | 61.96% |
| IONS240719P00045000 | 2024-05-23 11:46AM EDT | 45.00 | 7.37 | 6.90 | 8.80 | 0.00 | - | 1 | 705 | 67.38% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 47.50 | 6.30 | 6.20 | 6.90 | 0.00 | - | 71 | 130 | 0.00% |
| IONS240719P00050000 | 2024-02-20 2:25PM EDT | 50.00 | 7.60 | 8.00 | 10.90 | 0.00 | - | 4 | 329 | 0.00% |
| IONS240719P00052500 | 2024-02-15 10:40AM EDT | 52.50 | 5.90 | 10.50 | 11.70 | 0.00 | - | 1 | 83 | 0.00% |
| IONS240719P00055000 | 2024-02-01 10:52AM EDT | 55.00 | 6.60 | 9.40 | 10.70 | 0.00 | - | 2 | 19 | 0.00% |
| IONS240719P00060000 | 2023-12-04 11:11AM EDT | 60.00 | 11.00 | 9.50 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00065000 | 2023-12-05 11:34AM EDT | 65.00 | 15.40 | 15.10 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00070000 | 2024-01-10 12:51PM EDT | 70.00 | 17.60 | 17.40 | 21.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.