La bourse ferme dans 6 h 58 min
CAC 40
8 003,59 -54,21 (-0,67 %) Euro Stoxx 50
5 006,61 -23,74 (-0,47 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0841 -0,0020 (-0,18 %) Gold future
2 349,80 -6,70 (-0,28 %) Bitcoin EUR
62 621,19 -60,32 (-0,10 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00110000 | 2024-05-02 10:15AM EDT | 110.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALNY240719C00120000 | 2024-05-03 12:07PM EDT | 120.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALNY240719C00130000 | 2024-05-24 10:29AM EDT | 130.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240719C00135000 | 2024-03-27 11:41AM EDT | 135.00 | 34.30 | 24.20 | 28.50 | 0.00 | - | 2 | 52 | 83.43% |
| ALNY240719C00140000 | 2024-05-02 2:36PM EDT | 140.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY240719C00145000 | 2024-05-24 1:55PM EDT | 145.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALNY240719C00150000 | 2024-05-28 1:56PM EDT | 150.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALNY240719C00155000 | 2024-05-28 1:57PM EDT | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ALNY240719C00160000 | 2024-05-28 1:09PM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ALNY240719C00165000 | 2024-05-28 11:08AM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALNY240719C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALNY240719C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALNY240719C00180000 | 2024-05-16 12:59PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALNY240719C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALNY240719C00190000 | 2024-05-22 10:05AM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALNY240719C00195000 | 2024-05-22 1:59PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY240719C00200000 | 2024-05-20 3:47PM EDT | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALNY240719C00210000 | 2024-05-21 2:59PM EDT | 210.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240719C00220000 | 2024-05-22 10:05AM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240719C00230000 | 2024-05-28 9:30AM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-02-29 1:40PM EDT | 75.00 | 1.05 | 0.05 | 2.90 | 0.00 | - | - | 3 | 123.78% |
| ALNY240719P00080000 | 2024-05-24 3:58PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240719P00085000 | 2024-05-23 9:32AM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240719P00090000 | 2024-05-24 11:31AM EDT | 90.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALNY240719P00095000 | 2024-05-21 1:13PM EDT | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALNY240719P00100000 | 2024-05-24 3:59PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALNY240719P00105000 | 2024-04-17 1:54PM EDT | 105.00 | 5.90 | 2.60 | 6.50 | 0.00 | - | 240 | 238 | 101.90% |
| ALNY240719P00110000 | 2024-04-16 10:52AM EDT | 110.00 | 5.65 | 4.00 | 7.40 | 0.00 | - | - | 10 | 101.18% |
| ALNY240719P00115000 | 2024-05-06 12:04PM EDT | 115.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY240719P00120000 | 2024-05-17 3:29PM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ALNY240719P00125000 | 2024-05-24 10:23AM EDT | 125.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY240719P00130000 | 2024-05-20 10:25AM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ALNY240719P00135000 | 2024-05-09 1:31PM EDT | 135.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALNY240719P00140000 | 2024-05-24 9:32AM EDT | 140.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALNY240719P00145000 | 2024-05-28 3:19PM EDT | 145.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ALNY240719P00150000 | 2024-05-28 3:19PM EDT | 150.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| ALNY240719P00155000 | 2024-05-28 2:32PM EDT | 155.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALNY240719P00160000 | 2024-05-28 2:32PM EDT | 160.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALNY240719P00165000 | 2024-04-22 10:33AM EDT | 165.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALNY240719P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALNY240719P00175000 | 2024-04-05 10:31AM EDT | 175.00 | 35.20 | 32.80 | 36.00 | 0.00 | - | 4 | 4 | 79.89% |
| ALNY240719P00185000 | 2024-05-28 10:31AM EDT | 185.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
