La bourse ferme dans 4 h 19 min
CAC 40
7 979,27 -78,53 (-0,97 %) Euro Stoxx 50
4 993,05 -37,30 (-0,74 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0842 -0,0018 (-0,16 %) Gold future
2 346,50 -10,00 (-0,42 %) Bitcoin EUR
62 548,93 -647,21 (-1,02 %)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920C00130000 | 2024-05-09 9:44AM EDT | 130.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 100.57% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 93.31% |
| ALNY240920C00145000 | 2024-05-16 12:04PM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALNY240920C00150000 | 2024-05-28 11:01AM EDT | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5,281 | 0.00% |
| ALNY240920C00155000 | 2024-05-28 10:34AM EDT | 155.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 1.56% |
| ALNY240920C00160000 | 2024-05-28 10:33AM EDT | 160.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 3.13% |
| ALNY240920C00165000 | 2024-05-09 10:57AM EDT | 165.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 3.13% |
| ALNY240920C00170000 | 2024-05-08 1:06PM EDT | 170.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| ALNY240920C00175000 | 2024-05-28 9:30AM EDT | 175.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 6.25% |
| ALNY240920C00180000 | 2024-05-20 2:23PM EDT | 180.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 6.25% |
| ALNY240920C00185000 | 2024-05-20 1:27PM EDT | 185.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| ALNY240920C00190000 | 2024-05-20 2:43PM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 6.25% |
| ALNY240920C00195000 | 2024-05-20 1:26PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 12.50% |
| ALNY240920C00200000 | 2024-05-14 2:58PM EDT | 200.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 541 | 12.50% |
| ALNY240920C00210000 | 2024-04-18 10:19AM EDT | 210.00 | 8.40 | 6.10 | 9.00 | 0.00 | - | 2 | 37 | 70.15% |
| ALNY240920C00220000 | 2024-02-23 4:50PM EDT | 220.00 | 12.20 | 5.70 | 9.00 | 0.00 | - | 30 | 37 | 74.59% |
| ALNY240920C00230000 | 2024-05-21 2:41PM EDT | 230.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| ALNY240920C00240000 | 2024-04-08 3:54PM EDT | 240.00 | 6.10 | 2.20 | 4.30 | 0.00 | - | 1 | 6 | 65.26% |
| ALNY240920C00250000 | 2024-05-28 9:30AM EDT | 250.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5,027 | 25.00% |
| ALNY240920C00260000 | 2024-03-25 9:30AM EDT | 260.00 | 2.70 | 0.60 | 4.30 | 0.00 | - | 1 | 1 | 67.69% |
| ALNY240920C00270000 | 2024-01-23 1:30PM EDT | 270.00 | 11.50 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 84.72% |
| ALNY240920C00280000 | 2024-02-29 4:42PM EDT | 280.00 | 3.00 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 71.52% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00075000 | 2024-05-24 11:31AM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240920P00080000 | 2024-05-07 3:52PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ALNY240920P00085000 | 2024-02-16 12:51PM EDT | 85.00 | 5.05 | 1.65 | 4.40 | 0.00 | - | 7 | 10 | 85.06% |
| ALNY240920P00090000 | 2024-05-13 11:14AM EDT | 90.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| ALNY240920P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ALNY240920P00100000 | 2024-05-20 3:01PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ALNY240920P00105000 | 2024-05-09 11:18AM EDT | 105.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ALNY240920P00110000 | 2024-02-15 11:02AM EDT | 110.00 | 13.40 | 6.70 | 9.20 | 0.00 | - | 11 | 21 | 78.67% |
| ALNY240920P00115000 | 2024-02-01 1:03PM EDT | 115.00 | 7.75 | 8.80 | 11.30 | 0.00 | - | - | 20 | 80.48% |
| ALNY240920P00120000 | 2024-02-16 11:06AM EDT | 120.00 | 16.60 | 10.10 | 12.80 | 0.00 | - | 1 | 11 | 78.63% |
| ALNY240920P00125000 | 2024-05-16 9:43AM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| ALNY240920P00130000 | 2024-05-16 3:21PM EDT | 130.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ALNY240920P00135000 | 2024-04-05 9:41AM EDT | 135.00 | 19.47 | 14.50 | 18.20 | 0.00 | - | 2 | 33 | 72.97% |
| ALNY240920P00140000 | 2024-05-16 9:43AM EDT | 140.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 3.13% |
| ALNY240920P00145000 | 2024-05-09 1:30PM EDT | 145.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 60 | 93 | 1.56% |
| ALNY240920P00150000 | 2024-05-21 2:41PM EDT | 150.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.03% |
| ALNY240920P00155000 | 2024-05-16 12:35PM EDT | 155.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| ALNY240920P00160000 | 2024-05-24 1:45PM EDT | 160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| ALNY240920P00165000 | 2024-04-23 10:36AM EDT | 165.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| ALNY240920P00170000 | 2024-04-23 10:32AM EDT | 170.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ALNY240920P00175000 | 2024-05-02 10:15AM EDT | 175.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ALNY240920P00180000 | 2024-02-21 12:39PM EDT | 180.00 | 45.20 | 44.70 | 48.00 | 0.00 | - | - | 14 | 79.22% |
| ALNY240920P00185000 | 2024-02-27 4:05PM EDT | 185.00 | 43.30 | 46.30 | 49.50 | 0.00 | - | 15 | 34 | 72.47% |
| ALNY240920P00190000 | 2024-05-10 11:52AM EDT | 190.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALNY240920P00195000 | 2024-02-27 4:42PM EDT | 195.00 | 50.00 | 53.30 | 56.50 | 0.00 | - | - | 15 | 69.73% |
| ALNY240920P00260000 | 2024-02-15 10:30AM EDT | 260.00 | 111.30 | 108.40 | 113.00 | 0.00 | - | 1 | 0 | 53.39% |
