Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.238,33 -1.119,04 (-1,95%)
Alcon Inc. (ALC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816C00067500 | 2024-02-07 11:35AM EDT | 67.50 | 12.60 | 19.50 | 24.00 | 0.00 | - | 36 | 30 | 83.76% |
| ALC240816C00070000 | 2024-06-06 10:24AM EDT | 70.00 | 23.45 | 17.60 | 21.50 | 0.00 | - | 31 | 91 | 76.27% |
| ALC240816C00072500 | 2024-02-14 2:08PM EDT | 72.50 | 9.00 | 14.70 | 15.30 | 0.00 | - | 2 | 5 | 0.00% |
| ALC240816C00075000 | 2024-05-08 12:21PM EDT | 75.00 | 7.30 | 15.20 | 20.00 | 0.00 | - | 1 | 12 | 73.30% |
| ALC240816C00077500 | 2024-02-13 11:08AM EDT | 77.50 | 5.24 | 10.80 | 14.00 | 0.00 | - | 4 | 33 | 54.42% |
| ALC240816C00080000 | 2024-06-06 10:24AM EDT | 80.00 | 13.75 | 8.10 | 11.90 | 0.00 | - | 31 | 265 | 51.03% |
| ALC240816C00082500 | 2024-05-13 12:59PM EDT | 82.50 | 3.60 | 9.00 | 13.40 | 0.00 | - | 30 | 127 | 58.97% |
| ALC240816C00085000 | 2024-05-21 11:03AM EDT | 85.00 | 6.30 | 4.40 | 6.70 | 0.00 | - | 43 | 192 | 33.94% |
| ALC240816C00087500 | 2024-06-25 1:07PM EDT | 87.50 | 4.05 | 3.70 | 3.90 | 0.00 | - | 2 | 146 | 23.37% |
| ALC240816C00090000 | 2024-06-28 3:39PM EDT | 90.00 | 2.20 | 2.25 | 2.40 | -0.55 | -20.00% | 1 | 494 | 21.46% |
| ALC240816C00092500 | 2024-06-26 10:32AM EDT | 92.50 | 1.45 | 1.25 | 1.40 | 0.00 | - | 2 | 172 | 20.75% |
| ALC240816C00095000 | 2024-06-20 11:04AM EDT | 95.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 7 | 209 | 21.84% |
| ALC240816C00097500 | 2024-06-12 11:16AM EDT | 97.50 | 1.10 | 0.20 | 1.05 | 0.00 | - | 12 | 54 | 28.30% |
| ALC240816C00100000 | 2024-06-12 12:36PM EDT | 100.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 414 | 25.12% |
| ALC240816C00105000 | 2024-03-11 12:41PM EDT | 105.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 33 | 78 | 56.67% |
| ALC240816C00110000 | 2024-02-28 1:29PM EDT | 110.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 38.87% |
| ALC240816C00115000 | 2024-01-19 10:30AM EDT | 115.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 72.88% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816P00040000 | 2024-02-01 10:30AM EDT | 40.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 113.97% |
| ALC240816P00042500 | 2024-01-31 10:30AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALC240816P00045000 | 2024-02-05 10:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ALC240816P00050000 | 2024-02-05 10:30AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALC240816P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 124.22% |
| ALC240816P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 265 | 107.13% |
| ALC240816P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 91.16% |
| ALC240816P00067500 | 2024-02-08 10:30AM EDT | 67.50 | 2.05 | 0.05 | 4.90 | 0.00 | - | - | 1 | 84.50% |
| ALC240816P00070000 | 2024-05-08 9:46AM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 12.50% |
| ALC240816P00072500 | 2024-04-24 9:30AM EDT | 72.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 68.68% |
| ALC240816P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 10 | 178 | 60.86% |
| ALC240816P00077500 | 2024-05-31 1:44PM EDT | 77.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 55 | 342 | 26.81% |
| ALC240816P00080000 | 2024-06-10 1:32PM EDT | 80.00 | 0.25 | 0.25 | 1.25 | 0.00 | - | 26 | 201 | 35.06% |
| ALC240816P00082500 | 2024-06-14 12:05PM EDT | 82.50 | 0.50 | 0.45 | 0.65 | 0.00 | - | 25 | 268 | 22.02% |
| ALC240816P00085000 | 2024-06-26 3:06PM EDT | 85.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 26 | 137 | 19.25% |
| ALC240816P00087500 | 2024-06-28 11:32AM EDT | 87.50 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 247 | 17.68% |
| ALC240816P00090000 | 2024-06-28 3:27PM EDT | 90.00 | 2.70 | 2.50 | 2.65 | +0.45 | +20.00% | 37 | 94 | 16.33% |
| ALC240816P00092500 | 2024-06-12 11:43AM EDT | 92.50 | 2.40 | 4.00 | 4.30 | 0.00 | - | 3 | 120 | 16.24% |
| ALC240816P00095000 | 2024-06-06 10:46AM EDT | 95.00 | 4.10 | 4.30 | 8.20 | 0.00 | - | 8 | 17 | 34.28% |
© 2024 Yahoo. Tutti i diritti riservati.