Marchés français ouverture 4 h 46 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 148,38 +110,22 (+0,28 %) EUR/USD
1,0769 +0,0003 (+0,03 %) HANG SENG
18 115,27 -251,68 (-1,37 %) Bitcoin EUR
63 710,55 -981,04 (-1,52 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 97.36% |
| ALNY240816C00140000 | 2024-05-21 2:01PM EDT | 140.00 | 30.18 | 33.30 | 36.00 | 0.00 | - | 2 | 19 | 110.30% |
| ALNY240816C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 26.82 | 29.60 | 33.40 | 0.00 | - | 2 | 3 | 107.02% |
| ALNY240816C00150000 | 2024-06-06 1:53PM EDT | 150.00 | 27.86 | 28.30 | 30.90 | 0.00 | - | 2 | 424 | 108.27% |
| ALNY240816C00155000 | 2024-06-05 10:51AM EDT | 155.00 | 25.96 | 25.80 | 28.70 | 0.00 | - | 10 | 750 | 107.18% |
| ALNY240816C00160000 | 2024-06-05 10:48AM EDT | 160.00 | 23.80 | 23.50 | 25.50 | 0.00 | - | 1 | 739 | 104.05% |
| ALNY240816C00165000 | 2024-06-07 12:57PM EDT | 165.00 | 21.68 | 21.90 | 24.80 | 0.00 | - | 5 | 95 | 106.59% |
| ALNY240816C00170000 | 2024-06-03 3:10PM EDT | 170.00 | 18.01 | 19.40 | 21.70 | 0.00 | - | 15 | 119 | 102.34% |
| ALNY240816C00175000 | 2024-05-28 11:01AM EDT | 175.00 | 16.95 | 17.70 | 20.50 | 0.00 | - | 1 | 468 | 102.80% |
| ALNY240816C00180000 | 2024-05-29 2:25PM EDT | 180.00 | 13.80 | 15.90 | 18.30 | 0.00 | - | 10 | 39 | 100.70% |
| ALNY240816C00185000 | 2024-06-06 2:55PM EDT | 185.00 | 14.70 | 14.30 | 16.60 | 0.00 | - | 53 | 73 | 99.49% |
| ALNY240816C00190000 | 2024-06-10 3:03PM EDT | 190.00 | 13.65 | 12.90 | 15.30 | +0.95 | +7.48% | 2 | 33 | 99.05% |
| ALNY240816C00195000 | 2024-05-20 2:20PM EDT | 195.00 | 9.80 | 10.90 | 14.20 | 0.00 | - | 3 | 331 | 97.38% |
| ALNY240816C00200000 | 2024-05-22 2:29PM EDT | 200.00 | 8.30 | 9.20 | 12.70 | 0.00 | - | 4 | 1,360 | 95.03% |
| ALNY240816C00210000 | 2024-05-09 10:25AM EDT | 210.00 | 5.69 | 7.60 | 9.70 | 0.00 | - | 1 | 213 | 92.80% |
| ALNY240816C00220000 | 2024-05-28 11:50AM EDT | 220.00 | 5.60 | 6.10 | 8.00 | 0.00 | - | 1 | 72 | 92.20% |
| ALNY240816C00230000 | 2024-03-07 4:21PM EDT | 230.00 | 5.60 | 2.85 | 6.80 | 0.00 | - | - | 10 | 86.62% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-04-10 10:39AM EDT | 75.00 | 1.28 | 0.05 | 3.00 | 0.00 | - | 1 | 5 | 112.35% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 121.29% |
| ALNY240816P00085000 | 2024-05-23 3:55PM EDT | 85.00 | 1.99 | 2.35 | 4.10 | 0.00 | - | 1 | 105 | 116.36% |
| ALNY240816P00090000 | 2024-06-10 9:53AM EDT | 90.00 | 3.63 | 3.10 | 4.70 | +1.37 | +60.62% | 1 | 188 | 113.82% |
| ALNY240816P00095000 | 2024-05-15 11:00AM EDT | 95.00 | 3.88 | 4.00 | 6.10 | 0.00 | - | 120 | 101 | 114.49% |
| ALNY240816P00100000 | 2024-06-07 9:33AM EDT | 100.00 | 6.30 | 5.20 | 7.40 | 0.00 | - | 1 | 203 | 114.55% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 4.30 | 7.00 | 0.00 | - | - | 10 | 92.21% |
| ALNY240816P00115000 | 2024-06-06 2:55PM EDT | 115.00 | 10.90 | 9.10 | 11.90 | 0.00 | - | 106 | 107 | 111.66% |
| ALNY240816P00120000 | 2024-06-06 2:56PM EDT | 120.00 | 12.30 | 10.60 | 13.60 | 0.00 | - | 1 | 190 | 110.27% |
| ALNY240816P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 13.30 | 11.80 | 14.80 | 0.00 | - | 4 | 34 | 106.32% |
| ALNY240816P00130000 | 2024-05-20 10:26AM EDT | 130.00 | 15.35 | 14.90 | 17.00 | +0.45 | +3.02% | 1 | 7 | 108.62% |
| ALNY240816P00135000 | 2024-05-30 2:24PM EDT | 135.00 | 17.08 | 16.50 | 19.30 | 0.00 | - | 1 | 13 | 106.96% |
| ALNY240816P00140000 | 2024-05-17 11:40AM EDT | 140.00 | 19.30 | 18.60 | 21.80 | 0.00 | - | 100 | 351 | 106.21% |
| ALNY240816P00145000 | 2024-05-30 3:21PM EDT | 145.00 | 22.10 | 21.30 | 24.30 | 0.00 | - | 10 | 243 | 106.09% |
| ALNY240816P00150000 | 2024-05-31 2:22PM EDT | 150.00 | 24.30 | 23.90 | 26.60 | 0.00 | - | 3 | 44 | 104.80% |
| ALNY240816P00155000 | 2024-06-05 2:16PM EDT | 155.00 | 27.85 | 26.80 | 28.90 | 0.00 | - | 1 | 112 | 103.56% |
| ALNY240816P00160000 | 2024-05-31 12:53PM EDT | 160.00 | 30.40 | 29.50 | 31.80 | 0.00 | - | 3 | 306 | 102.60% |
| ALNY240816P00165000 | 2024-05-17 12:20PM EDT | 165.00 | 32.30 | 31.80 | 34.60 | 0.00 | - | 10 | 36 | 100.18% |
| ALNY240816P00170000 | 2024-04-10 3:59PM EDT | 170.00 | 33.90 | 32.40 | 35.50 | 0.00 | - | 9 | 13 | 90.41% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 35.10 | 39.50 | 0.00 | - | 3 | 18 | 90.03% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 85.80% |
| ALNY240816P00185000 | 2024-05-14 2:55PM EDT | 185.00 | 46.20 | 43.60 | 47.40 | 0.00 | - | 4 | 6 | 93.70% |
| ALNY240816P00190000 | 2024-05-13 2:44PM EDT | 190.00 | 47.50 | 47.00 | 51.00 | 0.00 | - | 10 | 10 | 92.53% |
