Italia markets close in 6 hours 9 minutes
FTSE MIB
32.814,05 +148,84 (+0,46%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,66 +0,21 (+0,27%) Bitcoin EUR
61.720,76 -104,60 (-0,17%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719C00040000 | 2024-05-24 1:00PM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALGT240719C00045000 | 2024-06-13 10:15AM EDT | 45.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719C00050000 | 2024-06-14 1:27PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGT240719C00055000 | 2024-06-14 3:11PM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ALGT240719C00060000 | 2024-06-13 3:37PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALGT240719C00065000 | 2024-06-06 3:17PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT240719C00070000 | 2024-05-31 3:01PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGT240719C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 80.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 57 | 116.36% |
| ALGT240719C00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 99.80% |
| ALGT240719C00090000 | 2024-05-08 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 136.47% |
| ALGT240719C00095000 | 2024-04-10 12:16PM EDT | 95.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 85.94% |
| ALGT240719C00100000 | 2024-04-15 10:46AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 31 | 154.44% |
| ALGT240719C00105000 | 2024-04-08 11:45AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 130.27% |
| ALGT240719C00110000 | 2024-02-13 10:53AM EDT | 110.00 | 1.60 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 136.62% |
| ALGT240719C00115000 | 2024-01-22 12:44PM EDT | 115.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | - | 4 | 183.06% |
| ALGT240719C00120000 | 2024-03-18 11:02AM EDT | 120.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 176.95% |
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 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALGT240719P00040000 | 2024-06-13 10:15AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ALGT240719P00045000 | 2024-06-14 10:57AM EDT | 45.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALGT240719P00050000 | 2024-06-14 11:31AM EDT | 50.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALGT240719P00055000 | 2024-06-12 1:21PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGT240719P00060000 | 2024-05-29 9:32AM EDT | 60.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGT240719P00065000 | 2024-06-11 9:33AM EDT | 65.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719P00070000 | 2024-04-10 2:16PM EDT | 70.00 | 10.60 | 15.20 | 19.20 | 0.00 | - | 1 | 33 | 74.02% |
| ALGT240719P00075000 | 2024-04-03 2:28PM EDT | 75.00 | 11.70 | 17.80 | 22.50 | 0.00 | - | 1 | 36 | 0.00% |
| 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.