La bourse est fermée
Dow Jones
39 220,17 +163,78 (+0,42 %) Nasdaq
16 311,52 +8,77 (+0,05 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0774 +0,0022 (+0,20 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 713,73 -109,25 (-0,19 %)
Alpine Immune Sciences, Inc. (ALPN)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517C00010000 | 2024-04-15 2:37PM EDT | 10.00 | 54.40 | 54.20 | 57.00 | 0.00 | - | 11 | 3 | 810.55% |
| ALPN240517C00012500 | 2024-02-07 11:54AM EDT | 12.50 | 14.97 | 21.80 | 26.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALPN240517C00015000 | 2024-04-10 3:46PM EDT | 15.00 | 31.40 | 48.70 | 52.00 | 0.00 | - | 2 | 5 | 586.33% |
| ALPN240517C00017500 | 2024-03-20 1:47PM EDT | 17.50 | 22.80 | 45.80 | 49.50 | 0.00 | - | 5 | 5 | 487.11% |
| ALPN240517C00020000 | 2024-04-12 12:58PM EDT | 20.00 | 44.50 | 44.30 | 47.00 | 0.00 | - | 1 | 34 | 520.31% |
| ALPN240517C00022500 | 2024-01-26 3:35PM EDT | 22.50 | 5.98 | 11.50 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00025000 | 2024-04-25 12:36PM EDT | 25.00 | 39.80 | 39.30 | 42.00 | 0.00 | - | 1 | 47 | 429.69% |
| ALPN240517C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 34.61 | 34.60 | 34.90 | 0.00 | - | 11 | 1,113 | 201.56% |
| ALPN240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 29.78 | 29.60 | 29.90 | 0.00 | - | 3 | 263 | 164.06% |
| ALPN240517C00040000 | 2024-05-03 9:35AM EDT | 40.00 | 24.60 | 24.70 | 24.90 | 0.00 | - | 101 | 469 | 148.44% |
| ALPN240517C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 19.50 | 19.70 | 20.00 | 0.00 | - | 1 | 341 | 125.39% |
| ALPN240517C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 14.70 | 14.70 | 15.00 | 0.00 | - | 3 | 169 | 93.75% |
| ALPN240517C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 9.76 | 9.70 | 10.00 | 0.00 | - | 20 | 133 | 64.06% |
| ALPN240517C00060000 | 2024-05-07 12:39PM EDT | 60.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 10 | 20 | 43.36% |
| ALPN240517C00065000 | 2024-05-09 10:23AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 16 | 10,648 | 3.71% |
| ALPN240517C00070000 | 2024-04-22 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 198 | 28.71% |
| ALPN240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 48.05% |
| ALPN240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.98% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517P00015000 | 2024-02-06 11:32AM EDT | 15.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 481.25% |
| ALPN240517P00017500 | 2024-04-10 2:36PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 321.88% |
| ALPN240517P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 290.63% |
| ALPN240517P00022500 | 2024-03-22 2:08PM EDT | 22.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 262.50% |
| ALPN240517P00025000 | 2024-04-11 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 237.50% |
| ALPN240517P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 883 | 193.75% |
| ALPN240517P00035000 | 2024-04-19 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 157.81% |
| ALPN240517P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 819 | 126.56% |
| ALPN240517P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 97.66% |
| ALPN240517P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,149 | 71.88% |
| ALPN240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 53.52% |
| ALPN240517P00060000 | 2024-05-09 10:54AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,748 | 28.32% |
| ALPN240517P00065000 | 2024-05-09 11:10AM EDT | 65.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 23 | 170 | 4.20% |
| ALPN240517P00070000 | 2024-04-11 10:05AM EDT | 70.00 | 5.00 | 3.40 | 8.00 | -3.00 | -37.50% | 1 | 1 | 116.65% |
