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 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 | 14.60 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| IONS240719C00030000 | 2024-05-20 1:19PM EDT | 30.00 | 9.00 | 8.90 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| IONS240719C00035000 | 2024-05-30 1:59PM EDT | 35.00 | 3.80 | 10.50 | 15.00 | 0.00 | - | 1 | 4 | 70.31% |
| IONS240719C00037500 | 2024-06-27 3:59PM EDT | 37.50 | 9.92 | 8.10 | 12.60 | 0.00 | - | 1 | 619 | 66.02% |
| IONS240719C00040000 | 2024-06-26 10:01AM EDT | 40.00 | 6.80 | 5.50 | 10.00 | 0.00 | - | 5 | 1,223 | 127.54% |
| IONS240719C00042500 | 2024-06-26 2:35PM EDT | 42.50 | 5.79 | 4.90 | 6.00 | 0.00 | - | 7 | 1,152 | 61.82% |
| IONS240719C00045000 | 2024-06-28 3:59PM EDT | 45.00 | 3.26 | 2.90 | 3.50 | +0.26 | +8.67% | 14 | 2,026 | 42.38% |
| IONS240719C00047500 | 2024-06-28 3:20PM EDT | 47.50 | 1.55 | 1.55 | 1.75 | +0.05 | +3.33% | 104 | 963 | 36.67% |
| IONS240719C00050000 | 2024-06-28 1:36PM EDT | 50.00 | 0.75 | 0.70 | 0.75 | +0.05 | +7.14% | 1,193 | 1,486 | 35.65% |
| IONS240719C00052500 | 2024-06-25 12:39PM EDT | 52.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 109 | 41.90% |
| IONS240719C00055000 | 2024-06-26 11:26AM EDT | 55.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 2 | 71 | 52.10% |
| IONS240719C00057500 | 2024-04-02 11:32AM EDT | 57.50 | 0.75 | 0.20 | 0.35 | 0.00 | - | 10 | 38 | 56.84% |
| IONS240719C00060000 | 2024-06-25 1:16PM EDT | 60.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 152 | 72.46% |
| 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 | 114.36% |
| IONS240719C00075000 | 2024-03-28 11:25AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 108.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719P00027500 | 2024-05-31 3:57PM EDT | 27.50 | 0.61 | 0.00 | 3.60 | 0.00 | - | 4 | 4 | 237.99% |
| IONS240719P00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.80 | 0.00 | 3.60 | 0.00 | - | 4 | 6 | 209.47% |
| IONS240719P00032500 | 2024-06-24 10:06AM EDT | 32.50 | 0.40 | 0.00 | 3.60 | 0.00 | - | 5 | 1 | 183.06% |
| IONS240719P00035000 | 2024-06-25 12:42PM EDT | 35.00 | 0.03 | 0.00 | 2.55 | 0.00 | - | 20 | 105 | 138.28% |
| IONS240719P00037500 | 2024-06-26 11:06AM EDT | 37.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 2 | 1,669 | 102.34% |
| IONS240719P00040000 | 2024-06-26 11:27AM EDT | 40.00 | 0.05 | 0.05 | 0.70 | -0.11 | -68.75% | 10 | 1,639 | 61.72% |
| IONS240719P00042500 | 2024-06-27 11:35AM EDT | 42.50 | 0.19 | 0.00 | 0.85 | 0.00 | - | 100 | 266 | 62.11% |
| IONS240719P00045000 | 2024-06-28 3:50PM EDT | 45.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 50 | 685 | 32.96% |
| IONS240719P00047500 | 2024-06-28 12:10PM EDT | 47.50 | 1.45 | 1.15 | 1.40 | -0.05 | -3.33% | 27 | 146 | 32.47% |
| IONS240719P00050000 | 2024-02-20 2:25PM EDT | 50.00 | 7.60 | 8.00 | 10.90 | 0.00 | - | 4 | 329 | 177.44% |
| IONS240719P00052500 | 2024-02-15 10:40AM EDT | 52.50 | 5.90 | 10.50 | 11.70 | 0.00 | - | 1 | 83 | 178.03% |
| IONS240719P00055000 | 2024-02-01 10:52AM EDT | 55.00 | 6.60 | 9.40 | 10.70 | 0.00 | - | 2 | 19 | 115.33% |
| 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.