Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.366,76 +14,63 (+0,02%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719C00035000 | 2024-05-30 9:35AM EDT | 35.00 | 14.57 | 16.60 | 20.20 | 0.00 | - | 1 | 8 | 68.36% |
| ALGT240719C00040000 | 2024-05-24 1:00PM EDT | 40.00 | 8.70 | 11.90 | 15.40 | 0.00 | - | 8 | 8 | 60.16% |
| ALGT240719C00045000 | 2024-05-31 1:37PM EDT | 45.00 | 8.96 | 8.90 | 10.30 | +2.61 | +41.10% | 1 | 17 | 61.04% |
| ALGT240719C00050000 | 2024-05-31 2:52PM EDT | 50.00 | 5.40 | 5.70 | 6.10 | +1.28 | +31.07% | 12 | 123 | 55.08% |
| ALGT240719C00055000 | 2024-05-31 3:44PM EDT | 55.00 | 2.98 | 3.20 | 3.50 | +0.43 | +16.86% | 18 | 670 | 53.61% |
| ALGT240719C00060000 | 2024-05-24 11:44AM EDT | 60.00 | 1.47 | 1.30 | 1.80 | +0.77 | +110.00% | 6 | 128 | 53.71% |
| ALGT240719C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.45 | 0.55 | 0.95 | 0.00 | - | 1 | 137 | 50.59% |
| ALGT240719C00070000 | 2024-05-31 3:01PM EDT | 70.00 | 0.37 | 0.20 | 0.55 | -0.18 | -32.73% | 4 | 72 | 52.10% |
| ALGT240719C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 1,549 | 57.62% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 80.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 57 | 90.19% |
| ALGT240719C00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 99.02% |
| ALGT240719C00090000 | 2024-05-08 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 55 | 107.08% |
| ALGT240719C00095000 | 2024-04-10 12:16PM EDT | 95.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 67.19% |
| ALGT240719C00100000 | 2024-04-15 10:46AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 31 | 122.07% |
| ALGT240719C00105000 | 2024-04-08 11:45AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 103.03% |
| ALGT240719C00110000 | 2024-02-13 10:53AM EDT | 110.00 | 1.60 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 108.40% |
| ALGT240719C00115000 | 2024-01-22 12:44PM EDT | 115.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | - | 4 | 145.80% |
| ALGT240719C00120000 | 2024-03-18 11:02AM EDT | 120.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 141.11% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719P00035000 | 2024-05-30 11:25AM EDT | 35.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 12 | 28 | 75.68% |
| ALGT240719P00040000 | 2024-05-29 3:33PM EDT | 40.00 | 0.84 | 0.30 | 1.05 | 0.00 | - | 21 | 122 | 67.43% |
| ALGT240719P00045000 | 2024-05-30 3:58PM EDT | 45.00 | 1.24 | 0.85 | 1.15 | -0.06 | -4.62% | 2 | 261 | 53.15% |
| ALGT240719P00050000 | 2024-05-31 1:33PM EDT | 50.00 | 2.70 | 2.35 | 2.50 | -0.40 | -12.90% | 32 | 132 | 51.17% |
| ALGT240719P00055000 | 2024-05-22 11:30AM EDT | 55.00 | 7.12 | 4.40 | 4.90 | 0.00 | - | 50 | 142 | 50.34% |
| ALGT240719P00060000 | 2024-05-29 9:32AM EDT | 60.00 | 12.54 | 7.10 | 8.40 | 0.00 | - | 2 | 125 | 50.73% |
| ALGT240719P00065000 | 2024-05-30 3:39PM EDT | 65.00 | 14.25 | 12.00 | 14.00 | 0.00 | - | 2 | 69 | 59.42% |
| ALGT240719P00070000 | 2024-04-10 2:16PM EDT | 70.00 | 10.60 | 15.20 | 19.20 | 0.00 | - | 1 | 33 | 52.93% |
| ALGT240719P00075000 | 2024-04-03 2:28PM EDT | 75.00 | 11.70 | 17.80 | 22.50 | 0.00 | - | 1 | 36 | 71.44% |
| ALGT240719P00080000 | 2024-04-16 9:46AM EDT | 80.00 | 22.00 | 23.10 | 26.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719P00085000 | 2024-03-28 11:31AM EDT | 85.00 | 11.80 | 26.40 | 30.40 | 0.00 | - | 2 | 18 | 0.00% |
| ALGT240719P00095000 | 2024-02-15 2:02PM EDT | 95.00 | 17.10 | 25.90 | 28.40 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.