Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.552,40 +198,52 (+0,35%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920C00080000 | 2024-08-30 9:34AM EDT | 80.00 | 182.50 | 191.80 | 196.00 | 0.00 | - | 1 | 0 | 775.00% |
| ALNY240920C00085000 | 2024-08-30 9:34AM EDT | 85.00 | 177.50 | 186.80 | 191.10 | 0.00 | - | 1 | 0 | 829.69% |
| ALNY240920C00090000 | 2024-08-30 9:34AM EDT | 90.00 | 172.50 | 181.80 | 186.20 | 0.00 | - | 1 | 0 | 837.50% |
| ALNY240920C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 47.70 | 129.70 | 134.50 | 0.00 | - | 1 | 4 | 0.00% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALNY240920C00145000 | 2024-06-24 10:00AM EDT | 145.00 | 70.33 | 93.50 | 97.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALNY240920C00150000 | 2024-08-01 1:55PM EDT | 150.00 | 115.20 | 111.30 | 115.30 | 0.00 | - | 4 | 1,109 | 0.00% |
| ALNY240920C00155000 | 2024-06-24 9:30AM EDT | 155.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ALNY240920C00160000 | 2024-09-19 11:46AM EDT | 160.00 | 119.22 | 111.80 | 115.90 | 0.00 | - | 1 | 104 | 673.44% |
| ALNY240920C00165000 | 2024-09-13 9:35AM EDT | 165.00 | 95.68 | 106.80 | 111.00 | 0.00 | - | 1 | 63 | 334.38% |
| ALNY240920C00170000 | 2024-06-24 12:57PM EDT | 170.00 | 57.00 | 67.00 | 71.50 | 0.00 | - | 8 | 58 | 0.00% |
| ALNY240920C00175000 | 2024-09-13 9:35AM EDT | 175.00 | 85.69 | 96.80 | 101.10 | 0.00 | - | 11 | 56 | 337.50% |
| ALNY240920C00180000 | 2024-06-24 11:24AM EDT | 180.00 | 54.55 | 59.40 | 62.50 | 0.00 | - | 13 | 61 | 0.00% |
| ALNY240920C00185000 | 2024-08-02 3:55PM EDT | 185.00 | 89.19 | 76.10 | 80.60 | 0.00 | - | 1 | 56 | 0.00% |
| ALNY240920C00190000 | 2024-09-13 3:51PM EDT | 190.00 | 75.80 | 81.80 | 86.20 | 0.00 | - | 1 | 163 | 300.00% |
| ALNY240920C00195000 | 2024-07-01 10:27AM EDT | 195.00 | 54.83 | 45.10 | 48.80 | 0.00 | - | 1 | 52 | 0.00% |
| ALNY240920C00200000 | 2024-08-19 12:04PM EDT | 200.00 | 73.10 | 71.60 | 75.30 | 0.00 | - | 5 | 532 | 399.61% |
| ALNY240920C00210000 | 2024-09-19 9:30AM EDT | 210.00 | 66.99 | 61.80 | 65.90 | 0.00 | - | 1 | 48 | 380.66% |
| ALNY240920C00220000 | 2024-09-20 3:15PM EDT | 220.00 | 54.40 | 51.80 | 55.90 | +0.40 | +0.74% | 3 | 60 | 328.32% |
| ALNY240920C00230000 | 2024-09-20 3:17PM EDT | 230.00 | 44.20 | 41.80 | 45.90 | 0.00 | - | 2 | 358 | 277.00% |
| ALNY240920C00240000 | 2024-09-20 3:07PM EDT | 240.00 | 34.60 | 32.10 | 35.30 | -0.30 | -0.86% | 3 | 588 | 203.91% |
| ALNY240920C00250000 | 2024-09-20 3:23PM EDT | 250.00 | 25.00 | 23.00 | 25.20 | -2.14 | -7.89% | 10 | 1,595 | 99.61% |
| ALNY240920C00260000 | 2024-09-20 3:24PM EDT | 260.00 | 15.00 | 12.60 | 15.00 | -0.60 | -3.85% | 10 | 656 | 98.29% |
| ALNY240920C00270000 | 2024-09-20 2:48PM EDT | 270.00 | 4.70 | 2.50 | 5.30 | -5.00 | -51.55% | 479 | 967 | 52.20% |
| ALNY240920C00280000 | 2024-09-20 1:51PM EDT | 280.00 | 0.38 | 0.00 | 0.25 | -0.72 | -65.45% | 35 | 422 | 33.89% |
| ALNY240920C00290000 | 2024-09-20 10:53AM EDT | 290.00 | 0.23 | 0.00 | 0.50 | -0.27 | -54.00% | 1 | 444 | 69.24% |
| ALNY240920C00300000 | 2024-09-20 10:54AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 101 | 1,270 | 71.09% |
| ALNY240920C00310000 | 2024-09-04 10:17AM EDT | 310.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1,470 | 138.28% |
| ALNY240920C00320000 | 2024-09-17 9:44AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 166.02% |
| ALNY240920C00330000 | 2024-09-03 11:31AM EDT | 330.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 308 | 162.11% |
| ALNY240920C00340000 | 2024-08-22 1:36PM EDT | 340.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 25 | 25 | 225.59% |
| ALNY240920C00350000 | 2024-08-02 3:48PM EDT | 350.00 | 1.95 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 291.41% |
| ALNY240920C00380000 | 2024-08-21 3:57PM EDT | 380.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 315.82% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00075000 | 2024-09-19 11:27AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 831.25% |
| ALNY240920P00080000 | 2024-07-12 10:46AM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 1,106.25% |
| ALNY240920P00085000 | 2024-08-02 9:53AM EDT | 85.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 2 | 60 | 1,185.94% |
| ALNY240920P00090000 | 2024-05-13 11:14AM EDT | 90.00 | 2.79 | 2.30 | 5.50 | 0.00 | - | 5 | 6 | 1,480.08% |
| ALNY240920P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 4.33 | 4.10 | 6.70 | 0.00 | - | - | 5 | 1,537.11% |
| ALNY240920P00100000 | 2024-06-24 10:28AM EDT | 100.00 | 1.04 | 0.00 | 2.20 | 0.00 | - | 58 | 67 | 1,040.23% |
| ALNY240920P00105000 | 2024-05-09 11:18AM EDT | 105.00 | 4.55 | 6.60 | 9.40 | 0.00 | - | 5 | 5 | 1,575.39% |
| ALNY240920P00110000 | 2024-08-20 3:39PM EDT | 110.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 801.17% |
| ALNY240920P00115000 | 2024-06-24 9:52AM EDT | 115.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 7 | 27 | 907.42% |
| ALNY240920P00120000 | 2024-06-24 12:22PM EDT | 120.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 870.70% |
| ALNY240920P00125000 | 2024-08-05 3:00PM EDT | 125.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 219 | 795.70% |
| ALNY240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 794.53% |
| ALNY240920P00135000 | 2024-06-25 3:21PM EDT | 135.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 2 | 33 | 761.72% |
| ALNY240920P00140000 | 2024-08-30 12:39PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 588 | 717.97% |
| ALNY240920P00145000 | 2024-06-14 11:43AM EDT | 145.00 | 21.01 | 0.00 | 1.75 | 0.00 | - | 1 | 70 | 659.77% |
| ALNY240920P00150000 | 2024-09-13 9:35AM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 38 | 548.05% |
| ALNY240920P00155000 | 2024-06-21 2:21PM EDT | 155.00 | 26.20 | 0.00 | 2.25 | 0.00 | - | 22 | 93 | 626.95% |
| ALNY240920P00160000 | 2024-09-20 2:11PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | -0.35 | -87.50% | 1 | 246 | 415.63% |
| ALNY240920P00165000 | 2024-06-21 10:34AM EDT | 165.00 | 33.80 | 0.00 | 1.05 | 0.00 | - | 17 | 16 | 495.31% |
| ALNY240920P00170000 | 2024-09-11 3:48PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 445.31% |
| ALNY240920P00175000 | 2024-07-18 10:35AM EDT | 175.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 2 | 91 | 496.48% |
| ALNY240920P00180000 | 2024-08-30 3:49PM EDT | 180.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 558 | 478.71% |
| ALNY240920P00185000 | 2024-09-04 12:25PM EDT | 185.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 40 | 375.00% |
| ALNY240920P00190000 | 2024-07-02 10:35AM EDT | 190.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | 3 | 3 | 454.30% |
| ALNY240920P00195000 | 2024-09-04 3:43PM EDT | 195.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 290 | 400.98% |
| ALNY240920P00200000 | 2024-09-18 9:30AM EDT | 200.00 | 1.08 | 0.00 | 0.15 | 0.00 | - | 2 | 5,291 | 246.88% |
| ALNY240920P00210000 | 2024-09-10 1:29PM EDT | 210.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1,795 | 187.50% |
| ALNY240920P00220000 | 2024-09-19 9:39AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 977 | 157.81% |
| ALNY240920P00230000 | 2024-09-16 3:10PM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 1,478 | 187.89% |
| ALNY240920P00240000 | 2024-09-16 10:40AM EDT | 240.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 4,698 | 99.61% |
| ALNY240920P00250000 | 2024-09-19 10:07AM EDT | 250.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1,496 | 110.74% |
| ALNY240920P00260000 | 2024-09-17 2:59PM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 8 | 1,131 | 71.48% |
| ALNY240920P00270000 | 2024-09-20 11:17AM EDT | 270.00 | 0.70 | 0.00 | 0.50 | -0.20 | -22.22% | 284 | 1,713 | 32.03% |
| ALNY240920P00280000 | 2024-09-19 2:13PM EDT | 280.00 | 6.00 | 4.60 | 7.70 | 0.00 | - | 7 | 329 | 67.43% |
| ALNY240920P00290000 | 2024-08-30 2:21PM EDT | 290.00 | 30.87 | 14.70 | 17.70 | 0.00 | - | 3 | 51 | 56.06% |
| ALNY240920P00300000 | 2024-08-29 2:42PM EDT | 300.00 | 22.60 | 24.60 | 27.70 | 0.00 | - | 16 | 1 | 72.66% |
| ALNY240920P00320000 | 2024-09-04 9:34AM EDT | 320.00 | 70.00 | 44.10 | 48.20 | 0.00 | - | 1 | 0 | 116.41% |
| ALNY240920P00340000 | 2024-09-04 9:34AM EDT | 340.00 | 90.00 | 64.10 | 68.20 | 0.00 | - | 1 | 0 | 155.47% |
| ALNY240920P00350000 | 2024-08-07 9:32AM EDT | 350.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALNY240920P00360000 | 2024-09-04 9:34AM EDT | 360.00 | 110.00 | 84.00 | 88.20 | 0.00 | - | - | 0 | 366.41% |
| ALNY240920P00370000 | 2024-09-04 9:34AM EDT | 370.00 | 120.00 | 93.80 | 98.20 | 0.00 | - | 2 | 0 | 392.87% |
| ALNY240920P00380000 | 2024-09-04 9:34AM EDT | 380.00 | 130.00 | 103.80 | 108.20 | 0.00 | - | - | 0 | 418.26% |
© 2024 Yahoo. Todos los derechos reservados.