La bourse est fermée
Dow Jones
39 875,87 +317,76 (+0,80 %) Nasdaq
16 742,55 +231,37 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 967,32 +4 371,88 (+7,72 %)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
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 | 371.48% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 186.72% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 316.70% |
| ALNY240517C00140000 | 2024-05-15 12:49PM EDT | 140.00 | 9.00 | 6.40 | 9.40 | -2.16 | -19.35% | 1 | 53 | 86.04% |
| ALNY240517C00145000 | 2024-05-15 3:21PM EDT | 145.00 | 3.30 | 1.60 | 3.70 | -3.23 | -49.46% | 143 | 261 | 37.99% |
| ALNY240517C00150000 | 2024-05-14 11:37AM EDT | 150.00 | 1.10 | 0.60 | 0.85 | 0.00 | - | 11 | 243 | 32.30% |
| ALNY240517C00155000 | 2024-05-14 10:48AM EDT | 155.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 3 | 1,724 | 38.09% |
| ALNY240517C00160000 | 2024-05-13 9:55AM EDT | 160.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 517 | 59.08% |
| ALNY240517C00165000 | 2024-05-13 12:30PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 504 | 83.11% |
| ALNY240517C00170000 | 2024-05-07 1:40PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 64.06% |
| ALNY240517C00175000 | 2024-05-10 11:59AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 316 | 115.33% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 742 | 130.08% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 96.88% |
| ALNY240517C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 157.42% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 170.12% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 182.42% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 209.96% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 276.47% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 247.27% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 266.21% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 284.18% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 301.17% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 332.81% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 347.66% |
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 | 337.50% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 452.83% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 239.45% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 223.05% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 164.84% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 141.41% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 138 | 118.56% |
| ALNY240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 865 | 91.21% |
| ALNY240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 20 | 245 | 73.34% |
| ALNY240517P00140000 | 2024-05-15 2:40PM EDT | 140.00 | 0.30 | 0.00 | 0.30 | +0.22 | +275.00% | 1 | 865 | 47.07% |
| ALNY240517P00145000 | 2024-05-15 12:19PM EDT | 145.00 | 0.42 | 0.40 | 0.55 | -0.40 | -48.78% | 1 | 1,051 | 29.49% |
| ALNY240517P00150000 | 2024-05-13 2:34PM EDT | 150.00 | 1.75 | 2.40 | 3.30 | 0.00 | - | 265 | 687 | 37.09% |
| ALNY240517P00155000 | 2024-05-13 10:37AM EDT | 155.00 | 4.10 | 6.10 | 8.40 | 0.00 | - | 27 | 276 | 68.16% |
| ALNY240517P00160000 | 2024-05-07 11:18AM EDT | 160.00 | 7.28 | 10.50 | 13.80 | 0.00 | - | 25 | 41 | 103.13% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 15.60 | 18.90 | 0.00 | - | 1 | 60 | 53.52% |
| ALNY240517P00170000 | 2024-05-03 10:04AM EDT | 170.00 | 15.90 | 20.90 | 24.00 | 0.00 | - | 1 | 9 | 90.23% |
| ALNY240517P00175000 | 2024-05-13 3:04PM EDT | 175.00 | 25.80 | 25.00 | 28.60 | 0.00 | - | 180 | 1 | 159.28% |
| ALNY240517P00180000 | 2024-05-15 3:11PM EDT | 180.00 | 33.50 | 30.80 | 33.50 | -0.20 | -0.59% | 1,240 | 590 | 173.34% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-05-15 3:11PM EDT | 190.00 | 43.50 | 40.00 | 44.10 | -0.20 | -0.46% | 1,240 | 80 | 228.22% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 207.03% |
| 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% |
