La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 943,82 -505,32 (-0,84 %)
Alkermes plc (ALKS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALKS240517C00015000 | 2023-11-06 10:49AM EDT | 15.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALKS240517C00020000 | 2023-11-28 12:06PM EDT | 20.00 | 4.38 | 7.40 | 11.00 | 0.00 | - | 1 | 10 | 302.88% |
| ALKS240517C00022000 | 2023-11-10 1:54PM EDT | 22.00 | 3.88 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 124.61% |
| ALKS240517C00023000 | 2024-04-04 3:27PM EDT | 23.00 | 3.60 | 1.55 | 1.80 | 0.00 | - | 10 | 14 | 51.51% |
| ALKS240517C00024000 | 2024-04-19 11:15AM EDT | 24.00 | 1.10 | 1.05 | 1.25 | -0.08 | -6.78% | 12 | 66 | 50.10% |
| ALKS240517C00025000 | 2024-04-19 1:18PM EDT | 25.00 | 0.65 | 0.60 | 0.85 | -0.38 | -36.89% | 3 | 5 | 50.00% |
| ALKS240517C00026000 | 2024-04-18 2:14PM EDT | 26.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 40 | 99 | 47.36% |
| ALKS240517C00027000 | 2024-04-17 2:01PM EDT | 27.00 | 0.52 | 0.15 | 0.30 | 0.00 | - | 10 | 34 | 46.97% |
| ALKS240517C00028000 | 2024-04-19 3:51PM EDT | 28.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 2 | 1,808 | 48.73% |
| ALKS240517C00029000 | 2024-04-17 12:11PM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 102 | 51.76% |
| ALKS240517C00030000 | 2024-04-18 10:41AM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 150 | 402 | 66.41% |
| ALKS240517C00031000 | 2024-04-15 1:42PM EDT | 31.00 | 0.04 | 0.05 | 0.50 | 0.00 | - | 38 | 119 | 74.80% |
| ALKS240517C00032000 | 2024-04-09 9:41AM EDT | 32.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 351 | 81.05% |
| ALKS240517C00033000 | 2023-12-26 3:20PM EDT | 33.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | - | 1 | 111.52% |
| ALKS240517C00035000 | 2024-04-09 10:38AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 95.51% |
| ALKS240517C00040000 | 2023-10-12 10:13AM EDT | 40.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 130.27% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALKS240517P00018000 | 2024-04-01 12:41PM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 82.62% |
| ALKS240517P00020000 | 2024-04-01 12:55PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | - | 10 | 50.39% |
| ALKS240517P00021000 | 2023-12-19 12:18PM EDT | 21.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | - | 2 | 55.86% |
| ALKS240517P00022000 | 2024-03-11 2:59PM EDT | 22.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 37.70% |
| ALKS240517P00023000 | 2024-04-19 3:58PM EDT | 23.00 | 0.74 | 0.70 | 0.80 | -0.06 | -7.50% | 20 | 27 | 45.51% |
| ALKS240517P00024000 | 2024-04-10 3:24PM EDT | 24.00 | 0.50 | 1.15 | 1.25 | 0.00 | - | 4 | 26 | 44.43% |
| ALKS240517P00025000 | 2024-04-18 9:41AM EDT | 25.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 10 | 55 | 46.00% |
| ALKS240517P00026000 | 2024-04-16 3:06PM EDT | 26.00 | 2.55 | 2.25 | 3.40 | 0.00 | - | 55 | 78 | 55.08% |
| ALKS240517P00027000 | 2024-04-17 1:58PM EDT | 27.00 | 2.83 | 2.95 | 3.50 | 0.00 | - | 1 | 81 | 49.71% |
| ALKS240517P00028000 | 2024-04-19 10:55AM EDT | 28.00 | 4.20 | 4.00 | 4.30 | -0.01 | -0.24% | 70 | 230 | 44.92% |
| ALKS240517P00029000 | 2024-04-18 2:18PM EDT | 29.00 | 5.30 | 4.70 | 6.70 | 0.00 | - | 1 | 26 | 77.34% |
| ALKS240517P00030000 | 2024-04-19 10:37AM EDT | 30.00 | 6.30 | 5.70 | 7.00 | +1.84 | +41.26% | 1 | 49 | 62.50% |
| ALKS240517P00031000 | 2023-12-28 4:00PM EDT | 31.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | - | 1 | 0.00% |
| ALKS240517P00032000 | 2024-02-29 4:30PM EDT | 32.00 | 3.20 | 4.50 | 5.40 | 0.00 | - | 2 | 56 | 0.00% |
| ALKS240517P00035000 | 2024-02-16 10:44AM EDT | 35.00 | 3.50 | 5.80 | 7.00 | 0.00 | - | 228 | 230 | 0.00% |
