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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117C00020000 | 2024-06-05 10:14AM EDT | 20.00 | 20.80 | 26.00 | 30.60 | 0.00 | - | - | 1 | 81.93% |
| IONS250117C00025000 | 2024-06-25 11:08AM EDT | 25.00 | 22.70 | 21.00 | 25.80 | 0.00 | - | 1 | 2 | 65.97% |
| IONS250117C00032500 | 2024-05-29 2:53PM EDT | 32.50 | 7.80 | 14.20 | 19.00 | 0.00 | - | - | 8 | 54.10% |
| IONS250117C00035000 | 2024-06-25 12:35PM EDT | 35.00 | 14.60 | 13.80 | 17.00 | 0.00 | - | 10 | 15 | 61.28% |
| IONS250117C00037500 | 2024-06-25 11:28AM EDT | 37.50 | 10.41 | 11.40 | 14.70 | -1.59 | -13.25% | 1 | 25 | 54.25% |
| IONS250117C00040000 | 2024-06-27 3:23PM EDT | 40.00 | 10.20 | 10.10 | 11.80 | 0.00 | - | 5 | 117 | 56.86% |
| IONS250117C00042500 | 2024-06-20 3:20PM EDT | 42.50 | 4.90 | 8.40 | 9.30 | 0.00 | - | 2 | 37 | 47.95% |
| IONS250117C00045000 | 2024-06-26 11:48AM EDT | 45.00 | 7.00 | 6.70 | 7.60 | 0.00 | - | 3 | 257 | 45.04% |
| IONS250117C00047500 | 2024-06-27 10:17AM EDT | 47.50 | 5.37 | 5.50 | 6.00 | 0.00 | - | 60 | 725 | 41.98% |
| IONS250117C00050000 | 2024-06-28 3:42PM EDT | 50.00 | 4.50 | 3.40 | 4.90 | -0.21 | -4.46% | 2 | 226 | 41.44% |
| IONS250117C00052500 | 2024-06-24 3:37PM EDT | 52.50 | 2.50 | 3.30 | 3.80 | 0.00 | - | 2 | 50 | 39.82% |
| IONS250117C00055000 | 2024-06-25 3:43PM EDT | 55.00 | 2.85 | 2.25 | 2.90 | 0.00 | - | 13 | 32 | 38.51% |
| IONS250117C00057500 | 2024-05-13 12:22PM EDT | 57.50 | 0.75 | 0.00 | 2.80 | 0.00 | - | 2 | 25 | 42.37% |
| IONS250117C00060000 | 2024-06-26 10:01AM EDT | 60.00 | 1.53 | 1.15 | 2.10 | 0.00 | - | 10 | 43 | 40.83% |
| IONS250117C00065000 | 2024-06-25 10:35AM EDT | 65.00 | 0.72 | 0.00 | 1.25 | 0.00 | - | 13 | 44 | 39.77% |
| IONS250117C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IONS250117C00075000 | 2024-04-12 10:02AM EDT | 75.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 50 | 50 | 52.37% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117P00027500 | 2024-06-25 9:38AM EDT | 27.50 | 0.45 | 0.00 | 1.60 | 0.00 | - | 4 | 4 | 59.13% |
| IONS250117P00030000 | 2024-06-25 10:21AM EDT | 30.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 6 | 154 | 52.95% |
| IONS250117P00032500 | 2024-05-17 10:13AM EDT | 32.50 | 2.30 | 1.70 | 2.05 | 0.00 | - | 50 | 53 | 59.84% |
| IONS250117P00035000 | 2024-06-21 2:02PM EDT | 35.00 | 2.20 | 0.00 | 1.20 | 0.00 | - | 5 | 9 | 43.51% |
| IONS250117P00037500 | 2024-06-12 1:37PM EDT | 37.50 | 3.20 | 0.00 | 1.50 | 0.00 | - | 32 | 49 | 40.04% |
| IONS250117P00040000 | 2024-06-26 3:58PM EDT | 40.00 | 1.83 | 1.15 | 1.80 | 0.00 | - | 10 | 48 | 35.96% |
| IONS250117P00042500 | 2024-06-06 12:07PM EDT | 42.50 | 6.15 | 1.85 | 2.50 | 0.00 | - | 17 | 38 | 34.67% |
| IONS250117P00045000 | 2024-06-20 2:13PM EDT | 45.00 | 7.10 | 2.90 | 3.40 | 0.00 | - | 1 | 326 | 33.53% |
| IONS250117P00047500 | 2024-06-26 9:53AM EDT | 47.50 | 5.00 | 4.00 | 4.40 | 0.00 | - | 5 | 12 | 31.73% |
| IONS250117P00050000 | 2024-06-27 3:44PM EDT | 50.00 | 6.00 | 5.30 | 5.80 | 0.00 | - | 2 | 41 | 31.30% |
| IONS250117P00052500 | 2024-06-28 11:45AM EDT | 52.50 | 7.40 | 6.80 | 7.30 | -0.10 | -1.33% | 1 | 0 | 30.10% |
| IONS250117P00055000 | 2024-05-10 1:06PM EDT | 55.00 | 16.10 | 14.60 | 18.20 | 0.00 | - | 1 | 0 | 82.54% |
| IONS250117P00060000 | 2024-04-19 9:46AM EDT | 60.00 | 19.10 | 20.60 | 25.00 | 0.00 | - | 1 | 0 | 101.97% |
| IONS250117P00065000 | 2024-05-15 2:49PM EDT | 65.00 | 25.67 | 22.00 | 26.70 | 0.00 | - | - | 0 | 85.69% |
© 2024 Yahoo. Todos los derechos reservados.