Marchés français ouverture 5 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 144,54 -129,51 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 909,16 -2 173,39 (-3,88 %)
Alnylam Pharmaceuticals, Inc. (ALNY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 101.95% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 0.00% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 96.14% |
| ALNY240517C00140000 | 2024-04-25 3:44PM EDT | 140.00 | 8.55 | 10.80 | 12.90 | 0.00 | - | 4 | 53 | 56.12% |
| ALNY240517C00145000 | 2024-04-29 12:51PM EDT | 145.00 | 8.92 | 8.00 | 8.80 | +1.02 | +12.91% | 2 | 262 | 48.71% |
| ALNY240517C00150000 | 2024-05-01 1:56PM EDT | 150.00 | 5.62 | 5.30 | 6.00 | +1.82 | +47.89% | 42 | 232 | 48.07% |
| ALNY240517C00155000 | 2024-05-01 12:07PM EDT | 155.00 | 2.25 | 3.30 | 3.90 | -0.30 | -11.76% | 2 | 995 | 47.85% |
| ALNY240517C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 2.25 | 2.00 | 2.35 | +0.40 | +21.62% | 8 | 387 | 47.17% |
| ALNY240517C00165000 | 2024-04-29 12:27PM EDT | 165.00 | 1.30 | 1.10 | 1.80 | 0.00 | - | 45 | 729 | 52.12% |
| ALNY240517C00170000 | 2024-04-30 10:39AM EDT | 170.00 | 0.60 | 0.60 | 1.05 | 0.00 | - | 3 | 347 | 51.66% |
| ALNY240517C00175000 | 2024-04-22 2:05PM EDT | 175.00 | 0.56 | 0.20 | 0.60 | 0.00 | - | 1 | 313 | 51.56% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 742 | 68.77% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 59 | 63.77% |
| ALNY240517C00190000 | 2024-04-04 9:57AM EDT | 190.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 5 | 128 | 53.91% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 70.36% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 201 | 93.85% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 87.70% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 116.02% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 103.96% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.21% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 120.02% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 152.44% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 141.21% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 149.41% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 200.05% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 106.64% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 100.10% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 74.61% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 1 | 86 | 84.52% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 10 | 138 | 72.22% |
| ALNY240517P00130000 | 2024-04-30 2:38PM EDT | 130.00 | 0.45 | 0.00 | 1.00 | -0.50 | -52.63% | 1 | 865 | 58.06% |
| ALNY240517P00135000 | 2024-04-29 10:06AM EDT | 135.00 | 1.80 | 0.35 | 1.45 | 0.00 | - | 5 | 245 | 52.98% |
| ALNY240517P00140000 | 2024-05-01 3:04PM EDT | 140.00 | 1.70 | 1.60 | 2.20 | -0.97 | -36.33% | 9 | 891 | 48.66% |
| ALNY240517P00145000 | 2024-05-01 1:54PM EDT | 145.00 | 4.20 | 2.95 | 3.50 | -0.50 | -10.64% | 40 | 1,030 | 45.78% |
| ALNY240517P00150000 | 2024-04-30 3:14PM EDT | 150.00 | 8.20 | 5.10 | 5.70 | 0.00 | - | 4 | 450 | 45.36% |
| ALNY240517P00155000 | 2024-05-01 3:25PM EDT | 155.00 | 7.98 | 8.00 | 8.80 | -5.17 | -39.32% | 1 | 280 | 46.69% |
| ALNY240517P00160000 | 2024-04-15 12:47PM EDT | 160.00 | 14.28 | 9.90 | 14.00 | 0.00 | - | 25 | 70 | 61.84% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 14.00 | 17.90 | 0.00 | - | 1 | 93 | 63.21% |
| ALNY240517P00170000 | 2024-02-15 2:50PM EDT | 170.00 | 23.10 | 22.80 | 24.40 | 0.00 | - | 250 | 281 | 80.52% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 2024-04-24 2:49PM EDT | 180.00 | 34.10 | 28.10 | 31.80 | 0.00 | - | 1,100 | 610 | 77.83% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-04-17 2:47PM EDT | 190.00 | 44.70 | 37.80 | 42.40 | 0.00 | - | 360 | 80 | 101.15% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 89.38% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
