U.S. markets open in 6 hours 10 minutes
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,995.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,042.10 -2.80 (-0.14%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,327.10 -3.70 (-0.16%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240719C00015000 | 2024-05-30 11:43AM EDT | 15.00 | 13.20 | 22.80 | 26.50 | 0.00 | - | 3 | 3 | 278.91% |
| RNA240719C00020000 | 2024-06-11 3:16PM EDT | 20.00 | 10.36 | 18.10 | 21.50 | 0.00 | - | - | 1 | 216.80% |
| RNA240719C00026000 | 2024-06-17 2:15PM EDT | 26.00 | 15.20 | 12.10 | 15.40 | 0.00 | - | 1 | 1 | 143.65% |
| RNA240719C00027000 | 2024-06-12 10:06AM EDT | 27.00 | 11.10 | 10.90 | 14.50 | 0.00 | - | 2 | 2 | 130.76% |
| RNA240719C00028000 | 2024-06-12 11:23AM EDT | 28.00 | 11.09 | 10.10 | 13.70 | 0.00 | - | 18 | 14 | 131.15% |
| RNA240719C00029000 | 2024-06-12 11:58AM EDT | 29.00 | 9.97 | 9.60 | 12.50 | 0.00 | - | 1 | 5 | 127.93% |
| RNA240719C00030000 | 2024-06-25 10:30AM EDT | 30.00 | 10.98 | 8.70 | 12.00 | +2.72 | +32.93% | 1 | 23 | 129.98% |
| RNA240719C00032000 | 2024-06-13 10:41AM EDT | 32.00 | 8.30 | 6.60 | 9.60 | 0.00 | - | 1 | 3 | 100.05% |
| RNA240719C00034000 | 2024-06-13 12:55PM EDT | 34.00 | 7.26 | 5.00 | 8.50 | 0.00 | - | 1 | 3 | 101.47% |
| RNA240719C00035000 | 2024-06-20 9:49AM EDT | 35.00 | 4.95 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 100.93% |
| RNA240719C00036000 | 2024-06-25 1:09PM EDT | 36.00 | 6.50 | 4.20 | 4.80 | +2.00 | +44.44% | 5 | 4 | 72.66% |
| RNA240719C00037000 | 2024-06-21 10:43AM EDT | 37.00 | 5.00 | 3.50 | 5.10 | 0.00 | - | 15 | 10 | 83.35% |
| RNA240719C00038000 | 2024-06-21 1:45PM EDT | 38.00 | 4.10 | 2.95 | 5.60 | 0.00 | - | 4 | 7 | 96.29% |
| RNA240719C00039000 | 2024-06-24 10:27AM EDT | 39.00 | 3.60 | 2.50 | 4.50 | 0.00 | - | 1 | 9 | 88.57% |
| RNA240719C00040000 | 2024-06-25 3:35PM EDT | 40.00 | 2.50 | 2.10 | 3.00 | -0.35 | -12.28% | 18 | 278 | 75.54% |
| RNA240719C00041000 | 2024-06-25 9:49AM EDT | 41.00 | 2.55 | 1.70 | 3.70 | +0.15 | +6.25% | 23 | 51 | 89.06% |
| RNA240719C00042000 | 2024-06-25 12:44PM EDT | 42.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 5 | 20 | 60.06% |
| RNA240719C00043000 | 2024-06-21 12:58PM EDT | 43.00 | 2.00 | 1.15 | 3.10 | 0.00 | - | 27 | 21 | 91.26% |
| RNA240719C00044000 | 2024-06-24 10:47AM EDT | 44.00 | 1.40 | 0.00 | 4.00 | -0.15 | -9.68% | 1 | 8 | 95.36% |
| RNA240719C00045000 | 2024-06-25 10:09AM EDT | 45.00 | 1.25 | 0.00 | 1.65 | +0.05 | +4.17% | 1 | 27 | 67.72% |
| RNA240719C00046000 | 2024-06-24 2:36PM EDT | 46.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 87 | 97 | 94.73% |
| RNA240719C00048000 | 2024-06-24 10:08AM EDT | 48.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 68.07% |
| RNA240719C00050000 | 2024-06-17 2:54PM EDT | 50.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 112.40% |
| RNA240719C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.30 | 0.00 | 1.40 | -0.50 | -62.50% | 4 | 60 | 110.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240719P00020000 | 2024-06-25 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 210 | 110.94% |
| RNA240719P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.26% |
| RNA240719P00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 143.75% |
| RNA240719P00024000 | 2024-06-18 3:56PM EDT | 24.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.18% |
| RNA240719P00025000 | 2024-06-24 1:24PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 76.56% |
| RNA240719P00026000 | 2024-06-12 9:30AM EDT | 26.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 125.00% |
| RNA240719P00027000 | 2024-06-12 3:17PM EDT | 27.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 115.82% |
| RNA240719P00028000 | 2024-06-14 2:48PM EDT | 28.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 119.73% |
| RNA240719P00029000 | 2024-06-24 10:34AM EDT | 29.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 3 | 137 | 75.00% |
| RNA240719P00030000 | 2024-06-21 12:45PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 329 | 74.02% |
| RNA240719P00031000 | 2024-06-13 2:16PM EDT | 31.00 | 0.55 | 0.25 | 0.80 | 0.00 | - | 2 | 2 | 82.62% |
| RNA240719P00032000 | 2024-06-12 3:48PM EDT | 32.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | - | 205 | 100.98% |
| RNA240719P00033000 | 2024-06-21 11:48AM EDT | 33.00 | 0.75 | 0.55 | 1.45 | 0.00 | - | 1 | 2 | 84.86% |
| RNA240719P00034000 | 2024-06-21 12:21PM EDT | 34.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 2 | 8 | 75.49% |
| RNA240719P00035000 | 2024-06-14 2:48PM EDT | 35.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 2 | 9 | 90.67% |
| RNA240719P00036000 | 2024-06-25 2:01PM EDT | 36.00 | 0.85 | 1.15 | 4.00 | -0.30 | -26.09% | 1 | 10 | 101.37% |
| RNA240719P00037000 | 2024-06-24 11:37AM EDT | 37.00 | 1.50 | 1.35 | 2.15 | 0.00 | - | 11 | 24 | 67.29% |
| RNA240719P00038000 | 2024-06-25 9:41AM EDT | 38.00 | 1.90 | 1.85 | 3.00 | 0.00 | - | 1 | 7 | 73.14% |
| RNA240719P00039000 | 2024-06-25 2:50PM EDT | 39.00 | 2.40 | 2.40 | 3.60 | +0.11 | +4.80% | 1 | 13 | 74.71% |
| RNA240719P00040000 | 2024-06-25 2:51PM EDT | 40.00 | 2.97 | 2.95 | 3.90 | +0.22 | +8.00% | 4 | 20 | 71.14% |
| RNA240719P00041000 | 2024-06-13 1:03PM EDT | 41.00 | 4.12 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 64.89% |
| RNA240719P00050000 | 2024-06-14 1:23PM EDT | 50.00 | 10.50 | 10.60 | 12.80 | 0.00 | - | - | 10 | 87.11% |
© 2024 Yahoo. Todos los derechos reservados.