Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00110000 | 2024-06-14 3:34PM EDT | 110.00 | 57.19 | 54.60 | 59.00 | +8.29 | +16.95% | 7 | 3 | 145.58% |
| ALNY240719C00120000 | 2024-05-03 12:07PM EDT | 120.00 | 43.05 | 36.50 | 39.80 | 0.00 | - | 10 | 10 | 0.00% |
| ALNY240719C00130000 | 2024-05-24 10:29AM EDT | 130.00 | 30.00 | 42.10 | 45.50 | 0.00 | - | 1 | 5 | 147.75% |
| ALNY240719C00135000 | 2024-06-11 2:37PM EDT | 135.00 | 36.72 | 39.10 | 42.50 | 0.00 | - | 3 | 54 | 147.09% |
| ALNY240719C00140000 | 2024-05-02 2:36PM EDT | 140.00 | 29.49 | 24.30 | 28.00 | 0.00 | - | 1 | 232 | 74.59% |
| ALNY240719C00145000 | 2024-05-29 11:51AM EDT | 145.00 | 23.60 | 33.20 | 36.50 | 0.00 | - | 3 | 38 | 143.49% |
| ALNY240719C00150000 | 2024-06-14 12:09PM EDT | 150.00 | 32.50 | 30.70 | 34.00 | +1.90 | +6.21% | 15 | 528 | 143.19% |
| ALNY240719C00155000 | 2024-06-14 2:43PM EDT | 155.00 | 29.42 | 28.70 | 31.20 | +0.72 | +2.51% | 53 | 467 | 142.63% |
| ALNY240719C00160000 | 2024-06-14 2:44PM EDT | 160.00 | 27.23 | 26.00 | 28.80 | +1.23 | +4.73% | 13 | 546 | 140.54% |
| ALNY240719C00165000 | 2024-06-12 10:44AM EDT | 165.00 | 22.50 | 23.90 | 26.40 | 0.00 | - | 3 | 257 | 139.33% |
| ALNY240719C00170000 | 2024-06-14 2:58PM EDT | 170.00 | 22.89 | 21.70 | 24.30 | +1.14 | +5.24% | 154 | 121 | 137.96% |
| ALNY240719C00175000 | 2024-06-14 2:41PM EDT | 175.00 | 19.80 | 19.60 | 22.50 | -0.29 | -1.44% | 23 | 448 | 136.95% |
| ALNY240719C00180000 | 2024-06-14 2:44PM EDT | 180.00 | 17.38 | 17.00 | 20.50 | -0.92 | -5.03% | 2 | 633 | 133.51% |
| ALNY240719C00185000 | 2024-06-13 3:05PM EDT | 185.00 | 16.68 | 15.70 | 19.00 | +1.18 | +7.61% | 1 | 1,332 | 134.07% |
| ALNY240719C00190000 | 2024-06-14 10:20AM EDT | 190.00 | 15.40 | 13.90 | 17.00 | +1.40 | +10.00% | 1 | 306 | 131.42% |
| ALNY240719C00195000 | 2024-05-22 1:59PM EDT | 195.00 | 8.00 | 12.10 | 15.40 | 0.00 | - | 1 | 561 | 129.18% |
| ALNY240719C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 11.73 | 10.20 | 14.00 | +0.78 | +7.12% | 250 | 946 | 126.55% |
| ALNY240719C00210000 | 2024-06-14 3:55PM EDT | 210.00 | 8.75 | 8.10 | 11.20 | +0.10 | +1.16% | 146 | 36 | 124.15% |
| ALNY240719C00220000 | 2024-06-13 3:09PM EDT | 220.00 | 6.80 | 6.40 | 9.30 | 0.00 | - | 12 | 78 | 123.40% |
| ALNY240719C00230000 | 2024-06-14 3:55PM EDT | 230.00 | 6.35 | 4.20 | 7.00 | +1.35 | +27.00% | 775 | 95 | 117.32% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 1.45 | 0.15 | 1.60 | +0.70 | +93.33% | 11 | 14 | 146.34% |
| ALNY240719P00080000 | 2024-05-24 3:58PM EDT | 80.00 | 1.50 | 0.05 | 3.50 | 0.00 | - | 2 | 4 | 157.76% |
| ALNY240719P00085000 | 2024-06-12 2:51PM EDT | 85.00 | 1.60 | 1.70 | 2.20 | 0.00 | - | 12 | 72 | 149.41% |
| ALNY240719P00090000 | 2024-06-13 3:37PM EDT | 90.00 | 2.55 | 2.20 | 4.60 | 0.00 | - | 2 | 33 | 160.86% |
| ALNY240719P00095000 | 2024-06-12 2:43PM EDT | 95.00 | 2.90 | 2.75 | 5.30 | 0.00 | - | 37 | 69 | 156.84% |
| ALNY240719P00100000 | 2024-06-11 3:15PM EDT | 100.00 | 3.85 | 3.60 | 6.10 | 0.00 | - | 4 | 626 | 154.27% |
| ALNY240719P00105000 | 2024-06-13 12:04PM EDT | 105.00 | 4.99 | 4.50 | 5.90 | 0.00 | - | 1 | 243 | 145.95% |
| ALNY240719P00110000 | 2024-06-13 3:28PM EDT | 110.00 | 6.00 | 5.50 | 8.30 | 0.00 | - | 1 | 115 | 150.00% |
| ALNY240719P00115000 | 2024-06-14 3:57PM EDT | 115.00 | 7.67 | 7.00 | 9.50 | -0.38 | -4.72% | 1,505 | 82 | 149.08% |
| ALNY240719P00120000 | 2024-06-14 10:45AM EDT | 120.00 | 8.92 | 8.10 | 11.00 | +0.81 | +9.99% | 1 | 409 | 146.69% |
| ALNY240719P00125000 | 2024-06-14 3:55PM EDT | 125.00 | 10.35 | 9.10 | 11.00 | +0.75 | +7.81% | 3 | 226 | 137.84% |
| ALNY240719P00130000 | 2024-06-14 3:42PM EDT | 130.00 | 12.20 | 11.10 | 14.50 | -0.50 | -3.94% | 13 | 661 | 143.79% |
| ALNY240719P00135000 | 2024-06-14 10:13AM EDT | 135.00 | 13.93 | 13.50 | 15.00 | -0.70 | -4.78% | 2 | 854 | 139.94% |
| ALNY240719P00140000 | 2024-06-14 10:25AM EDT | 140.00 | 16.30 | 15.50 | 17.70 | -0.32 | -1.93% | 2 | 568 | 140.78% |
| ALNY240719P00145000 | 2024-06-14 3:55PM EDT | 145.00 | 18.45 | 17.80 | 20.50 | -0.37 | -1.97% | 1 | 205 | 141.75% |
| ALNY240719P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 21.92 | 20.10 | 23.00 | +1.92 | +9.60% | 1,521 | 288 | 140.95% |
| ALNY240719P00155000 | 2024-06-11 10:31AM EDT | 155.00 | 23.01 | 22.40 | 25.00 | 0.00 | - | 1 | 175 | 138.04% |
| ALNY240719P00160000 | 2024-06-14 12:47PM EDT | 160.00 | 25.30 | 24.30 | 27.70 | -1.33 | -4.99% | 104 | 92 | 135.25% |
| ALNY240719P00165000 | 2024-06-12 10:59AM EDT | 165.00 | 28.25 | 26.90 | 30.40 | 0.00 | - | 3 | 199 | 133.60% |
| ALNY240719P00170000 | 2024-06-14 3:37PM EDT | 170.00 | 31.10 | 30.00 | 33.10 | +1.30 | +4.36% | 25 | 50 | 132.53% |
| ALNY240719P00175000 | 2024-06-14 2:42PM EDT | 175.00 | 33.90 | 33.50 | 36.50 | -1.30 | -3.69% | 3 | 4 | 133.58% |
| ALNY240719P00185000 | 2024-05-28 10:31AM EDT | 185.00 | 41.63 | 39.00 | 42.40 | 0.00 | - | 1 | 5 | 127.54% |
