U.S. markets closed

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.66+0.43 (+0.91%)
Al cierre: 04:00PM EDT
47.00 -0.66 (-1.38%)
Fuera de horario: 06:01PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IONS240719C000250002024-05-13 3:33PM EDT25.0014.2714.6018.300.00-110.00%
IONS240719C000300002024-05-20 1:19PM EDT30.009.008.9013.500.00-100.00%
IONS240719C000350002024-05-30 1:59PM EDT35.003.8010.5015.000.00-1470.31%
IONS240719C000375002024-06-27 3:59PM EDT37.509.928.1012.600.00-161966.02%
IONS240719C000400002024-06-26 10:01AM EDT40.006.805.5010.000.00-51,223127.54%
IONS240719C000425002024-06-26 2:35PM EDT42.505.794.906.000.00-71,15261.82%
IONS240719C000450002024-06-28 3:59PM EDT45.003.262.903.50+0.26+8.67%142,02642.38%
IONS240719C000475002024-06-28 3:20PM EDT47.501.551.551.75+0.05+3.33%10496336.67%
IONS240719C000500002024-06-28 1:36PM EDT50.000.750.700.75+0.05+7.14%1,1931,48635.65%
IONS240719C000525002024-06-25 12:39PM EDT52.500.600.300.450.00-110941.90%
IONS240719C000550002024-06-26 11:26AM EDT55.000.100.100.400.00-27152.10%
IONS240719C000575002024-04-02 11:32AM EDT57.500.750.200.350.00-103856.84%
IONS240719C000600002024-06-25 1:16PM EDT60.000.150.050.750.00-315272.46%
IONS240719C000650002024-04-22 2:25PM EDT65.000.100.000.000.00-2025.00%
IONS240719C000700002024-02-02 4:57PM EDT70.000.500.200.950.00-540114.36%
IONS240719C000750002024-03-28 11:25AM EDT75.000.100.000.500.00-117108.11%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IONS240719P000275002024-05-31 3:57PM EDT27.500.610.003.600.00-44237.99%
IONS240719P000300002024-05-31 3:57PM EDT30.000.800.003.600.00-46209.47%
IONS240719P000325002024-06-24 10:06AM EDT32.500.400.003.600.00-51183.06%
IONS240719P000350002024-06-25 12:42PM EDT35.000.030.002.550.00-20105138.28%
IONS240719P000375002024-06-26 11:06AM EDT37.500.100.001.800.00-21,669102.34%
IONS240719P000400002024-06-26 11:27AM EDT40.000.050.050.70-0.11-68.75%101,63961.72%
IONS240719P000425002024-06-27 11:35AM EDT42.500.190.000.850.00-10026662.11%
IONS240719P000450002024-06-28 3:50PM EDT45.000.500.350.50-0.05-9.09%5068532.96%
IONS240719P000475002024-06-28 12:10PM EDT47.501.451.151.40-0.05-3.33%2714632.47%
IONS240719P000500002024-02-20 2:25PM EDT50.007.608.0010.900.00-4329177.44%
IONS240719P000525002024-02-15 10:40AM EDT52.505.9010.5011.700.00-183178.03%
IONS240719P000550002024-02-01 10:52AM EDT55.006.609.4010.700.00-219115.33%
IONS240719P000600002023-12-04 11:11AM EDT60.0011.009.5010.000.00--10.00%
IONS240719P000650002023-12-05 11:34AM EDT65.0015.4015.1016.000.00--10.00%
IONS240719P000700002024-01-10 12:51PM EDT70.0017.6017.4021.000.00--20.00%