Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240920C00035000 | 2024-06-24 9:57AM EDT | 35.00 | 8.40 | 11.00 | 15.80 | 0.00 | - | 2 | 5 | 57.52% |
| IONS240920C00037500 | 2024-06-06 11:45AM EDT | 37.50 | 5.70 | 10.40 | 12.00 | 0.00 | - | 5 | 28 | 53.91% |
| IONS240920C00040000 | 2024-06-28 2:02PM EDT | 40.00 | 8.50 | 8.00 | 9.50 | -0.05 | -0.58% | 11 | 5,341 | 56.49% |
| IONS240920C00042500 | 2024-06-27 1:30PM EDT | 42.50 | 6.60 | 6.40 | 7.40 | 0.00 | - | 9 | 169 | 50.49% |
| IONS240920C00045000 | 2024-06-28 1:39PM EDT | 45.00 | 4.70 | 4.30 | 6.10 | -0.10 | -2.08% | 4 | 527 | 52.59% |
| IONS240920C00047500 | 2024-06-28 2:02PM EDT | 47.50 | 3.40 | 3.40 | 3.70 | -0.07 | -2.02% | 10 | 767 | 39.80% |
| IONS240920C00050000 | 2024-06-26 2:55PM EDT | 50.00 | 2.65 | 2.35 | 2.55 | 0.00 | - | 15 | 161 | 38.57% |
| IONS240920C00052500 | 2024-06-27 11:58AM EDT | 52.50 | 1.60 | 1.40 | 1.80 | 0.00 | - | 8 | 84 | 39.01% |
| IONS240920C00055000 | 2024-06-27 10:41AM EDT | 55.00 | 1.16 | 0.80 | 1.35 | 0.00 | - | 3 | 5,094 | 40.77% |
| IONS240920C00057500 | 2024-06-26 10:24AM EDT | 57.50 | 0.58 | 0.15 | 1.40 | 0.00 | - | 1 | 5 | 47.93% |
| IONS240920C00060000 | 2024-04-09 9:45AM EDT | 60.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 43.36% |
| IONS240920C00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 49.71% |
| IONS240920C00070000 | 2024-01-29 4:34PM EDT | 70.00 | 1.60 | 0.50 | 1.15 | 0.00 | - | - | 4 | 62.74% |
| IONS240920C00075000 | 2024-02-27 1:31PM EDT | 75.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 500 | 366 | 60.16% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240920P00025000 | 2024-06-20 12:09PM EDT | 25.00 | 0.39 | 0.00 | 1.25 | 0.00 | - | - | 2 | 98.24% |
| IONS240920P00027500 | 2024-06-20 12:09PM EDT | 27.50 | 0.52 | 0.00 | 1.25 | 0.00 | - | - | 2 | 86.04% |
| IONS240920P00030000 | 2024-05-16 11:38AM EDT | 30.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | - | 1 | 107.98% |
| IONS240920P00035000 | 2024-06-14 12:20PM EDT | 35.00 | 1.65 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 54.64% |
| IONS240920P00037500 | 2024-06-25 3:21PM EDT | 37.50 | 0.33 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 56.93% |
| IONS240920P00040000 | 2024-06-25 3:21PM EDT | 40.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 43.21% |
| IONS240920P00042500 | 2024-05-23 11:49AM EDT | 42.50 | 5.80 | 4.00 | 4.50 | 0.00 | - | 1 | 4 | 75.93% |
| IONS240920P00045000 | 2024-06-27 2:40PM EDT | 45.00 | 1.95 | 1.55 | 1.95 | 0.00 | - | 11 | 70 | 35.01% |
| IONS240920P00047500 | 2024-06-21 9:58AM EDT | 47.50 | 7.78 | 2.70 | 2.90 | 0.00 | - | 4 | 7 | 32.76% |
| IONS240920P00052500 | 2024-04-29 10:07AM EDT | 52.50 | 10.60 | 13.50 | 18.30 | 0.00 | - | - | 0 | 142.00% |
| IONS240920P00055000 | 2024-05-22 11:58AM EDT | 55.00 | 17.40 | 12.40 | 14.40 | 0.00 | - | - | 1 | 95.37% |
| IONS240920P00060000 | 2024-05-21 10:03AM EDT | 60.00 | 20.80 | 17.00 | 21.50 | 0.00 | - | - | 0 | 119.51% |
| IONS240920P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 26.30 | 25.20 | 30.00 | 0.00 | - | - | 0 | 124.22% |
© 2024 Yahoo. Todos los derechos reservados.