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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 105.97% |
| ALNY240816C00140000 | 2024-05-21 2:01PM EDT | 140.00 | 30.18 | 28.80 | 32.00 | 0.00 | - | 2 | 19 | 99.14% |
| ALNY240816C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 26.82 | 25.90 | 29.50 | 0.00 | - | 2 | 3 | 97.33% |
| ALNY240816C00150000 | 2024-05-29 1:58PM EDT | 150.00 | 25.00 | 24.30 | 26.60 | 0.00 | - | 2 | 422 | 96.71% |
| ALNY240816C00155000 | 2024-05-30 10:50AM EDT | 155.00 | 22.90 | 22.10 | 23.90 | 0.00 | - | 10 | 740 | 94.84% |
| ALNY240816C00160000 | 2024-05-31 2:48PM EDT | 160.00 | 22.00 | 20.50 | 22.60 | +1.30 | +6.28% | 2 | 736 | 96.15% |
| ALNY240816C00165000 | 2024-04-22 10:36AM EDT | 165.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALNY240816C00170000 | 2024-05-30 1:34PM EDT | 170.00 | 17.90 | 15.90 | 18.90 | 0.00 | - | 5 | 134 | 92.75% |
| ALNY240816C00175000 | 2024-05-28 11:01AM EDT | 175.00 | 16.95 | 14.10 | 17.50 | 0.00 | - | 1 | 468 | 92.11% |
| ALNY240816C00180000 | 2024-05-29 2:25PM EDT | 180.00 | 13.80 | 12.50 | 15.90 | 0.00 | - | 10 | 39 | 91.03% |
| ALNY240816C00185000 | 2024-05-17 12:20PM EDT | 185.00 | 12.40 | 10.80 | 14.30 | 0.00 | - | 10 | 20 | 89.31% |
| ALNY240816C00190000 | 2024-05-31 3:47PM EDT | 190.00 | 10.10 | 9.60 | 13.00 | -0.70 | -6.48% | 1 | 28 | 88.70% |
| ALNY240816C00195000 | 2024-05-20 2:20PM EDT | 195.00 | 9.80 | 8.20 | 11.50 | 0.00 | - | 3 | 331 | 86.85% |
| ALNY240816C00200000 | 2024-05-22 2:29PM EDT | 200.00 | 8.30 | 7.00 | 10.20 | 0.00 | - | 4 | 1,360 | 85.35% |
| ALNY240816C00210000 | 2024-05-09 10:25AM EDT | 210.00 | 5.69 | 5.00 | 8.50 | 0.00 | - | 1 | 213 | 83.90% |
| ALNY240816C00220000 | 2024-05-28 11:50AM EDT | 220.00 | 5.60 | 3.40 | 6.80 | 0.00 | - | 1 | 72 | 81.76% |
| ALNY240816C00230000 | 2024-03-07 4:21PM EDT | 230.00 | 5.60 | 2.85 | 6.80 | 0.00 | - | - | 10 | 85.80% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-04-10 10:39AM EDT | 75.00 | 1.28 | 0.05 | 3.00 | 0.00 | - | 1 | 5 | 101.37% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 109.40% |
| ALNY240816P00085000 | 2024-05-23 3:55PM EDT | 85.00 | 1.99 | 1.75 | 4.60 | 0.00 | - | 1 | 105 | 104.16% |
| ALNY240816P00090000 | 2024-05-06 11:14AM EDT | 90.00 | 2.26 | 2.35 | 5.40 | 0.00 | - | 6 | 188 | 101.89% |
| ALNY240816P00095000 | 2024-05-15 11:00AM EDT | 95.00 | 3.88 | 2.95 | 6.30 | 0.00 | - | 120 | 101 | 99.30% |
| ALNY240816P00100000 | 2024-05-17 11:40AM EDT | 100.00 | 6.00 | 3.60 | 6.30 | 0.00 | - | 100 | 202 | 93.18% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 4.30 | 7.00 | 0.00 | - | - | 10 | 81.29% |
| ALNY240816P00115000 | 2024-05-03 3:56PM EDT | 115.00 | 7.94 | 8.10 | 11.20 | 0.00 | - | 1 | 3 | 94.59% |
| ALNY240816P00120000 | 2024-05-20 10:11AM EDT | 120.00 | 10.80 | 9.90 | 12.00 | 0.00 | - | 1 | 190 | 91.89% |
| ALNY240816P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 13.30 | 11.80 | 14.80 | 0.00 | - | 4 | 34 | 93.37% |
| ALNY240816P00130000 | 2024-05-20 10:26AM EDT | 130.00 | 14.90 | 13.90 | 17.00 | 0.00 | - | 4 | 7 | 93.07% |
| ALNY240816P00135000 | 2024-05-30 2:24PM EDT | 135.00 | 17.08 | 16.20 | 19.80 | 0.00 | - | 1 | 13 | 93.69% |
| ALNY240816P00140000 | 2024-05-17 11:40AM EDT | 140.00 | 19.30 | 18.60 | 22.00 | 0.00 | - | 100 | 351 | 92.61% |
| ALNY240816P00145000 | 2024-05-30 3:21PM EDT | 145.00 | 22.10 | 21.20 | 24.00 | 0.00 | - | 10 | 243 | 90.97% |
| ALNY240816P00150000 | 2024-05-31 2:22PM EDT | 150.00 | 24.30 | 23.80 | 26.30 | +0.50 | +2.10% | 3 | 44 | 89.35% |
| ALNY240816P00155000 | 2024-05-31 3:29PM EDT | 155.00 | 27.70 | 26.60 | 29.00 | 0.00 | - | 30 | 87 | 88.30% |
| ALNY240816P00160000 | 2024-05-31 12:53PM EDT | 160.00 | 30.40 | 29.70 | 31.70 | +1.20 | +4.11% | 3 | 306 | 87.27% |
| ALNY240816P00165000 | 2024-05-17 12:20PM EDT | 165.00 | 32.30 | 32.30 | 35.50 | 0.00 | - | 10 | 36 | 86.80% |
| ALNY240816P00170000 | 2024-04-10 3:59PM EDT | 170.00 | 33.90 | 32.40 | 35.50 | 0.00 | - | 9 | 13 | 74.05% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 35.10 | 39.50 | 0.00 | - | 3 | 18 | 72.89% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 67.66% |
| ALNY240816P00185000 | 2024-05-14 2:55PM EDT | 185.00 | 46.20 | 44.70 | 49.50 | 0.00 | - | 4 | 6 | 81.38% |
| ALNY240816P00190000 | 2024-05-13 2:44PM EDT | 190.00 | 47.50 | 48.30 | 53.00 | 0.00 | - | 10 | 10 | 79.70% |
