Italia markets open in 4 hours 55 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.493,83 -341,27 (-0,88%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.343,24 -1.151,27 (-1,94%) CMC Crypto 200
1.297,23 -67,90 (-4,97%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-02 2:30PM EDT | 30.00 | 12.40 | 11.90 | 15.30 | 0.00 | - | 1 | 4 | 166.60% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 10.50 | 12.80 | 0.00 | - | 8 | 6 | 178.13% |
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 8.01 | 7.60 | 9.80 | 0.00 | - | 1 | 71 | 116.80% |
| ALK240517C00037500 | 2024-05-06 11:59AM EDT | 37.50 | 6.24 | 5.60 | 6.30 | 0.00 | - | 2 | 119 | 72.07% |
| ALK240517C00040000 | 2024-05-07 12:12PM EDT | 40.00 | 3.50 | 3.20 | 3.50 | -0.60 | -14.63% | 5 | 241 | 49.90% |
| ALK240517C00042500 | 2024-05-07 1:15PM EDT | 42.50 | 1.35 | 1.30 | 1.40 | -0.55 | -28.95% | 10 | 723 | 36.43% |
| ALK240517C00045000 | 2024-05-07 3:40PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.24 | -44.44% | 83 | 934 | 34.77% |
| ALK240517C00047500 | 2024-05-07 12:55PM EDT | 47.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 10 | 1,235 | 40.04% |
| ALK240517C00050000 | 2024-05-07 11:52AM EDT | 50.00 | 0.04 | 0.00 | 0.50 | -0.01 | -20.00% | 2 | 1,112 | 69.14% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 94.53% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 73.05% |
| ALK240517C00065000 | 2024-04-29 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 160.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 300.39% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 10 | 240.23% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 131.06% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 525 | 78.91% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 180 | 60.16% |
| ALK240517P00037500 | 2024-05-07 1:26PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 147 | 546 | 52.15% |
| ALK240517P00040000 | 2024-05-07 11:54AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 2 | 454 | 38.48% |
| ALK240517P00042500 | 2024-05-07 3:40PM EDT | 42.50 | 0.62 | 0.60 | 0.65 | +0.17 | +37.78% | 53 | 801 | 33.50% |
| ALK240517P00045000 | 2024-05-07 3:42PM EDT | 45.00 | 2.02 | 1.60 | 2.20 | -0.78 | -27.86% | 4 | 615 | 35.65% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 4.20 | 5.30 | 0.00 | - | 7 | 28 | 60.94% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 6.70 | 7.50 | 0.00 | - | 1 | 4 | 70.51% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 8.70 | 11.10 | 0.00 | - | - | 0 | 106.93% |
© 2024 Yahoo. Tutti i diritti riservati.