Italia markets open in 6 hours 42 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.126,38 +745,46 (+1,37%) CMC Crypto 200
1.273,59 +2,85 (+0,22%)
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 | 11.00 | 13.90 | -0.04 | -0.32% | 1 | 3 | 183.01% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 9.60 | 12.40 | 0.00 | - | 8 | 6 | 132.32% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 6.70 | 9.60 | 0.00 | - | 1 | 70 | 87.50% |
| ALK240517C00037500 | 2024-05-01 1:16PM EDT | 37.50 | 5.00 | 4.00 | 7.00 | 0.00 | - | 1 | 117 | 56.84% |
| ALK240517C00040000 | 2024-05-02 11:57AM EDT | 40.00 | 2.75 | 2.80 | 3.10 | -0.45 | -14.06% | 9 | 242 | 40.04% |
| ALK240517C00042500 | 2024-05-02 3:16PM EDT | 42.50 | 1.10 | 1.20 | 1.30 | +0.03 | +2.80% | 76 | 684 | 34.77% |
| ALK240517C00045000 | 2024-05-02 3:45PM EDT | 45.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 162 | 1,009 | 34.42% |
| ALK240517C00047500 | 2024-05-02 1:37PM EDT | 47.50 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 4 | 1,236 | 35.55% |
| ALK240517C00050000 | 2024-05-02 10:18AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,142 | 42.19% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 80.37% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 62.11% |
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 | 242.77% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 180.27% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 104.49% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 525 | 62.11% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 180 | 52.73% |
| ALK240517P00037500 | 2024-05-02 10:47AM EDT | 37.50 | 0.08 | 0.05 | 0.15 | -0.01 | -11.11% | 104 | 538 | 46.88% |
| ALK240517P00040000 | 2024-05-02 12:27PM EDT | 40.00 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 23 | 434 | 35.74% |
| ALK240517P00042500 | 2024-05-02 12:26PM EDT | 42.50 | 1.10 | 0.90 | 1.00 | +0.17 | +18.28% | 3 | 787 | 31.84% |
| ALK240517P00045000 | 2024-05-01 2:13PM EDT | 45.00 | 2.80 | 2.40 | 3.40 | 0.00 | - | 1 | 615 | 57.81% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 4.70 | 6.40 | 0.00 | - | 7 | 28 | 66.80% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 5.30 | 8.70 | 0.00 | - | 1 | 4 | 108.35% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 9.70 | 10.50 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. Tutti i diritti riservati.