Marchés français ouverture 1 h 41 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 162,33 +124,17 (+0,32 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 104,41 -262,54 (-1,43 %) Bitcoin EUR
63 071,42 -1 544,82 (-2,39 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250117C00090000 | 2024-02-07 12:55PM EDT | 90.00 | 89.60 | 68.10 | 71.00 | 0.00 | - | - | 1 | 72.99% |
| ALNY250117C00095000 | 2024-02-07 12:38PM EDT | 95.00 | 85.50 | 63.70 | 67.50 | 0.00 | - | 1 | 5 | 71.76% |
| ALNY250117C00100000 | 2024-05-16 10:26AM EDT | 100.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALNY250117C00120000 | 2024-01-24 2:44PM EDT | 120.00 | 81.98 | 54.60 | 58.40 | 0.00 | - | 5 | 9 | 90.39% |
| ALNY250117C00125000 | 2023-09-19 9:41AM EDT | 125.00 | 73.40 | 59.90 | 63.40 | 0.00 | - | - | 2 | 110.11% |
| ALNY250117C00135000 | 2023-12-26 10:31AM EDT | 135.00 | 76.50 | 63.70 | 66.40 | 0.00 | - | 1 | 4 | 128.94% |
| ALNY250117C00140000 | 2024-04-09 10:59AM EDT | 140.00 | 45.16 | 34.00 | 38.00 | 0.00 | - | 9 | 6 | 63.83% |
| ALNY250117C00145000 | 2024-03-19 11:26AM EDT | 145.00 | 34.25 | 32.50 | 34.50 | 0.00 | - | 5 | 7 | 63.39% |
| ALNY250117C00150000 | 2024-05-22 3:22PM EDT | 150.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY250117C00155000 | 2024-04-19 1:31PM EDT | 155.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.39% |
| ALNY250117C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALNY250117C00165000 | 2024-03-14 9:57AM EDT | 165.00 | 24.68 | 26.40 | 28.90 | 0.00 | - | 2 | 8 | 67.75% |
| ALNY250117C00170000 | 2024-03-07 10:58AM EDT | 170.00 | 25.90 | 25.80 | 30.00 | 0.00 | - | 1 | 14 | 71.80% |
| ALNY250117C00175000 | 2024-05-10 11:56AM EDT | 175.00 | 19.33 | 21.10 | 23.50 | 0.00 | - | 1 | 3 | 63.32% |
| ALNY250117C00180000 | 2024-05-15 9:31AM EDT | 180.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALNY250117C00185000 | 2024-05-20 10:52AM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALNY250117C00190000 | 2024-05-22 10:31AM EDT | 190.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALNY250117C00195000 | 2024-04-16 9:45AM EDT | 195.00 | 15.80 | 10.90 | 14.00 | 0.00 | - | 2 | 6 | 53.39% |
| ALNY250117C00200000 | 2024-06-04 10:07AM EDT | 200.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALNY250117C00210000 | 2024-05-21 3:59PM EDT | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALNY250117C00220000 | 2024-06-06 11:30AM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY250117C00230000 | 2024-06-06 1:57PM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY250117C00240000 | 2024-02-13 11:27AM EDT | 240.00 | 15.10 | 6.60 | 8.80 | 0.00 | - | 1 | 2 | 59.31% |
| ALNY250117C00250000 | 2024-03-22 11:44AM EDT | 250.00 | 5.00 | 5.10 | 7.40 | 0.00 | - | 40 | 154 | 58.17% |
| ALNY250117C00260000 | 2024-05-09 9:30AM EDT | 260.00 | 4.00 | 4.10 | 5.30 | 0.00 | - | 1 | 35 | 55.96% |
| ALNY250117C00270000 | 2024-02-14 4:56PM EDT | 270.00 | 11.22 | 3.30 | 4.70 | 0.00 | - | 1 | 30 | 55.98% |
| ALNY250117C00280000 | 2024-06-06 9:30AM EDT | 280.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALNY250117C00290000 | 2024-06-06 9:30AM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY250117C00300000 | 2024-01-25 11:39AM EDT | 300.00 | 9.30 | 4.10 | 5.80 | 0.00 | - | 1 | 37 | 66.36% |
| ALNY250117C00320000 | 2023-12-12 3:51PM EDT | 320.00 | 4.38 | 7.00 | 9.90 | 0.00 | - | 8 | 116 | 81.96% |
| ALNY250117C00330000 | 2024-03-15 3:07PM EDT | 330.00 | 1.50 | 0.65 | 3.70 | 0.00 | - | 15 | 54 | 59.99% |
| ALNY250117C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 63.46% |
| ALNY250117C00350000 | 2024-01-12 1:28PM EDT | 350.00 | 4.76 | 2.85 | 4.10 | 0.00 | - | 50 | 154 | 69.92% |
| ALNY250117C00360000 | 2024-02-29 2:52PM EDT | 360.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 66 | 66.70% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250117P00080000 | 2024-05-14 2:42PM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY250117P00085000 | 2024-05-15 12:06PM EDT | 85.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALNY250117P00090000 | 2024-05-15 12:04PM EDT | 90.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALNY250117P00095000 | 2024-03-18 10:13AM EDT | 95.00 | 5.73 | 7.10 | 9.20 | 0.00 | - | 10 | 5 | 75.80% |
| ALNY250117P00100000 | 2024-03-26 3:08PM EDT | 100.00 | 7.50 | 8.20 | 10.10 | 0.00 | - | 25 | 1 | 73.71% |
| ALNY250117P00105000 | 2024-05-22 2:31PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALNY250117P00110000 | 2024-04-29 2:22PM EDT | 110.00 | 12.15 | 7.60 | 11.60 | 0.00 | - | 2 | 4 | 64.08% |
| ALNY250117P00115000 | 2024-02-13 3:15PM EDT | 115.00 | 12.50 | 12.40 | 13.50 | 0.00 | - | 20 | 35 | 68.70% |
| ALNY250117P00120000 | 2024-06-05 3:18PM EDT | 120.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALNY250117P00125000 | 2024-02-28 3:31PM EDT | 125.00 | 15.80 | 16.00 | 18.80 | 0.00 | - | 10 | 25 | 69.27% |
| ALNY250117P00130000 | 2024-05-16 2:45PM EDT | 130.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALNY250117P00135000 | 2024-06-06 3:02PM EDT | 135.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| ALNY250117P00140000 | 2024-05-14 12:04PM EDT | 140.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALNY250117P00145000 | 2024-03-22 2:22PM EDT | 145.00 | 28.50 | 26.80 | 30.30 | 0.00 | - | 1 | 57 | 71.33% |
| ALNY250117P00150000 | 2024-05-02 1:18PM EDT | 150.00 | 27.80 | 25.50 | 27.80 | 0.00 | - | 1 | 118 | 60.77% |
| ALNY250117P00155000 | 2024-04-01 11:38AM EDT | 155.00 | 31.50 | 31.60 | 34.50 | 0.00 | - | 3 | 25 | 68.23% |
| ALNY250117P00160000 | 2024-05-08 1:35PM EDT | 160.00 | 29.10 | 30.60 | 33.50 | 0.00 | - | 1 | 54 | 59.47% |
| ALNY250117P00165000 | 2024-06-05 2:16PM EDT | 165.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY250117P00170000 | 2024-04-17 1:14PM EDT | 170.00 | 41.32 | 36.10 | 39.40 | 0.00 | - | 8 | 129 | 57.77% |
| ALNY250117P00175000 | 2024-03-11 9:30AM EDT | 175.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALNY250117P00180000 | 2024-03-28 11:42AM EDT | 180.00 | 46.50 | 47.20 | 51.90 | 0.00 | - | 10 | 121 | 67.95% |
| ALNY250117P00185000 | 2023-11-10 11:33AM EDT | 185.00 | 46.50 | 36.80 | 38.80 | 0.00 | - | 1 | 28 | 36.45% |
| ALNY250117P00190000 | 2023-11-10 2:27PM EDT | 190.00 | 47.20 | 39.80 | 41.70 | 0.00 | - | 1 | 152 | 33.59% |
| ALNY250117P00195000 | 2023-12-12 4:06PM EDT | 195.00 | 43.00 | 34.80 | 37.90 | 0.00 | - | 1 | 92 | 0.00% |
| ALNY250117P00200000 | 2024-01-17 11:56AM EDT | 200.00 | 40.20 | 64.00 | 66.40 | 0.00 | - | 2 | 648 | 69.46% |
| ALNY250117P00210000 | 2023-05-02 9:49AM EDT | 210.00 | 42.20 | 43.10 | 46.80 | 0.00 | - | 4 | 4 | 0.00% |
| ALNY250117P00220000 | 2023-04-12 12:24PM EDT | 220.00 | 47.90 | 42.00 | 47.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALNY250117P00230000 | 2023-04-12 3:21PM EDT | 230.00 | 55.10 | 48.10 | 52.90 | 0.00 | - | - | 3 | 0.00% |
| ALNY250117P00240000 | 2023-04-12 3:29PM EDT | 240.00 | 61.20 | 53.70 | 58.50 | 0.00 | - | - | 3 | 0.00% |
| ALNY250117P00250000 | 2023-10-13 11:24AM EDT | 250.00 | 86.00 | 90.00 | 94.00 | 0.00 | - | 8 | 4 | 0.00% |
| ALNY250117P00300000 | 2023-01-03 12:52PM EDT | 300.00 | 88.20 | 85.50 | 90.50 | 0.00 | - | - | 1 | 0.00% |
| ALNY250117P00310000 | 2023-05-16 9:30AM EDT | 310.00 | 111.50 | 110.60 | 113.80 | 0.00 | - | - | 0 | 0.00% |
