Marchés français ouverture 2 h 21 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 185,43 +147,27 (+0,38 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 033,50 -1 640,57 (-2,54 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621C00085000 | 2023-12-22 10:32AM EDT | 85.00 | 102.70 | 100.80 | 105.50 | 0.00 | - | 1 | 1 | 859.42% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 937.45% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 150.49% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 470.17% |
| ALNY240621C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 0.00% |
| ALNY240621C00140000 | 2024-06-05 12:02PM EDT | 140.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240621C00145000 | 2024-06-10 10:21AM EDT | 145.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240621C00150000 | 2024-06-06 10:32AM EDT | 150.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALNY240621C00155000 | 2024-06-10 12:34PM EDT | 155.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALNY240621C00160000 | 2024-06-10 2:40PM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALNY240621C00165000 | 2024-06-10 12:31PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY240621C00170000 | 2024-06-10 1:20PM EDT | 170.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALNY240621C00175000 | 2024-06-10 12:42PM EDT | 175.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALNY240621C00180000 | 2024-05-28 2:35PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240621C00185000 | 2024-06-05 12:33PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240621C00190000 | 2024-06-06 10:49AM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALNY240621C00195000 | 2024-06-07 3:19PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240621C00200000 | 2024-06-06 3:58PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240621C00210000 | 2024-05-06 10:07AM EDT | 210.00 | 0.65 | 0.25 | 2.00 | 0.00 | - | 3 | 434 | 121.14% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 126.51% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 152.93% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 129.49% |
| ALNY240621C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 110 | 170.02% |
| ALNY240621C00260000 | 2024-05-30 11:21AM EDT | 260.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALNY240621C00270000 | 2024-06-04 1:04PM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 164.55% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 277.78% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 235.35% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 288.48% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 321.63% |
| ALNY240621C00350000 | 2024-06-07 9:33AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 178.03% |
| ALNY240621P00090000 | 2024-05-20 2:58PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALNY240621P00100000 | 2024-06-10 9:58AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 146.24% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 145.41% |
| ALNY240621P00115000 | 2024-05-20 11:27AM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ALNY240621P00120000 | 2024-06-10 12:11PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ALNY240621P00125000 | 2024-06-10 12:42PM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALNY240621P00130000 | 2024-06-10 12:42PM EDT | 130.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALNY240621P00135000 | 2024-06-10 11:32AM EDT | 135.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALNY240621P00140000 | 2024-06-10 1:20PM EDT | 140.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALNY240621P00145000 | 2024-06-10 10:11AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ALNY240621P00150000 | 2024-06-10 3:21PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ALNY240621P00155000 | 2024-06-10 3:08PM EDT | 155.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALNY240621P00160000 | 2024-06-10 12:34PM EDT | 160.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALNY240621P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 21.82 | 17.10 | 19.70 | 0.00 | - | 1 | 23 | 106.71% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| ALNY240621P00175000 | 2024-06-07 1:44PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALNY240621P00185000 | 2024-05-28 10:31AM EDT | 185.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 176.00% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 164.01% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 170.46% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 59.80 | 64.50 | 0.00 | - | 790 | 200 | 193.21% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 69.70 | 74.50 | 0.00 | - | 310 | 194 | 208.94% |
| ALNY240621P00240000 | 2023-01-25 3:09PM EDT | 240.00 | 47.40 | 66.10 | 70.00 | 0.00 | - | - | 87 | 0.00% |
