Mercado fechará em 1 h 41 min
BOVESPA
126.524,93 +257,88 (+0,20%) MERVAL
1.645.191,62 +16.162,12 (+0,99%) MXX
52.549,48 +216,32 (+0,41%) PETROLEO CRU
82,38 -0,78 (-0,94%) OURO
2.364,40 -33,30 (-1,39%) Bitcoin USD
56.310,47 -955,68 (-1,67%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:19PM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719C00025000 | 2024-05-13 3:33PM EDT | 25.00 | 14.27 | 14.60 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| IONS240719C00030000 | 2024-05-20 1:19PM EDT | 30.00 | 9.00 | 8.90 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| IONS240719C00035000 | 2024-05-30 1:59PM EDT | 35.00 | 3.80 | 10.50 | 15.00 | 0.00 | - | 1 | 4 | 137.01% |
| IONS240719C00037500 | 2024-06-27 3:59PM EDT | 37.50 | 9.92 | 9.10 | 10.20 | 0.00 | - | 1 | 619 | 109.57% |
| IONS240719C00040000 | 2024-06-26 10:01AM EDT | 40.00 | 6.80 | 6.90 | 8.00 | 0.00 | - | 5 | 1,223 | 70.70% |
| IONS240719C00042500 | 2024-07-02 3:11PM EDT | 42.50 | 2.94 | 4.20 | 5.60 | 0.00 | - | 1 | 1,151 | 80.66% |
| IONS240719C00045000 | 2024-07-08 11:38AM EDT | 45.00 | 2.00 | 2.55 | 2.90 | +0.14 | +7.53% | 1 | 2,008 | 47.02% |
| IONS240719C00047500 | 2024-07-05 2:15PM EDT | 47.50 | 0.46 | 1.00 | 1.15 | -0.20 | -30.30% | 1 | 1,067 | 37.94% |
| IONS240719C00050000 | 2024-07-08 12:27PM EDT | 50.00 | 0.40 | 0.30 | 0.55 | +0.15 | +60.00% | 21 | 1,768 | 44.73% |
| IONS240719C00052500 | 2024-07-01 2:29PM EDT | 52.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 12 | 110 | 51.86% |
| IONS240719C00055000 | 2024-07-02 3:59PM EDT | 55.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 70 | 71.00% |
| IONS240719C00057500 | 2024-04-02 11:32AM EDT | 57.50 | 0.75 | 0.20 | 0.35 | 0.00 | - | 10 | 38 | 78.32% |
| IONS240719C00060000 | 2024-07-01 2:33PM EDT | 60.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 9 | 153 | 84.18% |
| IONS240719C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 92.58% |
| IONS240719C00070000 | 2024-02-02 4:57PM EDT | 70.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 5 | 40 | 154.39% |
| IONS240719C00075000 | 2024-03-28 11:25AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 145.70% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719P00027500 | 2024-05-31 3:57PM EDT | 27.50 | 0.61 | 0.00 | 3.60 | 0.00 | - | 4 | 4 | 311.72% |
| IONS240719P00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.80 | 0.00 | 3.60 | 0.00 | - | 4 | 6 | 273.83% |
| IONS240719P00032500 | 2024-06-24 10:06AM EDT | 32.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 146.48% |
| IONS240719P00035000 | 2024-06-25 12:42PM EDT | 35.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 20 | 105 | 105.86% |
| IONS240719P00037500 | 2024-06-26 11:06AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,669 | 100.29% |
| IONS240719P00040000 | 2024-07-02 11:53AM EDT | 40.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1,631 | 71.88% |
| IONS240719P00042500 | 2024-07-02 2:09PM EDT | 42.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 264 | 46.88% |
| IONS240719P00045000 | 2024-07-05 9:43AM EDT | 45.00 | 0.99 | 0.25 | 0.40 | 0.00 | - | 3 | 598 | 35.65% |
| IONS240719P00047500 | 2024-07-02 11:04AM EDT | 47.50 | 2.15 | 1.15 | 1.30 | 0.00 | - | 2 | 135 | 33.25% |
| IONS240719P00050000 | 2024-07-02 11:29AM EDT | 50.00 | 4.00 | 2.60 | 3.30 | 0.00 | - | 11 | 100 | 42.48% |
| IONS240719P00052500 | 2024-02-15 10:40AM EDT | 52.50 | 5.90 | 10.50 | 11.70 | 0.00 | - | 1 | 83 | 228.52% |
| IONS240719P00055000 | 2024-02-01 10:52AM EDT | 55.00 | 6.60 | 9.40 | 10.70 | 0.00 | - | 2 | 19 | 142.63% |
| IONS240719P00060000 | 2023-12-04 11:11AM EDT | 60.00 | 11.00 | 9.60 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00065000 | 2023-12-05 11:34AM EDT | 65.00 | 15.40 | 14.10 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00070000 | 2024-01-10 12:51PM EDT | 70.00 | 17.60 | 17.40 | 21.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.