Italia markets close in 3 hours 55 minutes
FTSE MIB
33.541,80 +321,49 (+0,97%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.875,24 +932,50 (+1,53%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2024-06-10 11:35AM EDT | 22.50 | 19.66 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 143.75% |
| ALK240719C00027500 | 2024-03-15 10:20AM EDT | 27.50 | 11.36 | 14.00 | 16.40 | 0.00 | - | 4 | 17 | 145.61% |
| ALK240719C00030000 | 2024-06-11 1:58PM EDT | 30.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 0.00% |
| ALK240719C00032500 | 2024-06-14 11:36AM EDT | 32.50 | 7.61 | 0.00 | 0.00 | 0.00 | - | 20 | 119 | 0.00% |
| ALK240719C00035000 | 2024-06-18 3:09PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 53 | 266 | 0.00% |
| ALK240719C00037500 | 2024-06-17 2:31PM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 0.00% |
| ALK240719C00040000 | 2024-06-18 3:33PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 791 | 0.00% |
| ALK240719C00042500 | 2024-06-18 3:59PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 991 | 3.13% |
| ALK240719C00045000 | 2024-06-18 2:35PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 1,276 | 6.25% |
| ALK240719C00047500 | 2024-06-18 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 12.50% |
| ALK240719C00050000 | 2024-06-14 11:35AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 12.50% |
| ALK240719C00052500 | 2024-05-28 3:07PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 25.00% |
| ALK240719C00055000 | 2024-06-07 3:47PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 25.00% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 60.16% |
| ALK240719C00065000 | 2024-05-15 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 100.10% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.75% |
| ALK240719P00020000 | 2024-06-18 12:05PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 50.00% |
| ALK240719P00022500 | 2024-06-12 1:12PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 50.00% |
| ALK240719P00025000 | 2024-06-17 3:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 865 | 50.00% |
| ALK240719P00027500 | 2024-06-07 3:49PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| ALK240719P00030000 | 2024-06-18 12:05PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 25.00% |
| ALK240719P00032500 | 2024-06-17 3:07PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,948 | 25.00% |
| ALK240719P00035000 | 2024-06-17 2:30PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 510 | 12.50% |
| ALK240719P00037500 | 2024-06-18 1:53PM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 956 | 12.50% |
| ALK240719P00040000 | 2024-06-18 2:47PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 49 | 1,705 | 3.13% |
| ALK240719P00042500 | 2024-06-18 12:57PM EDT | 42.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 0.00% |
| ALK240719P00045000 | 2024-06-06 3:40PM EDT | 45.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| ALK240719P00047500 | 2024-05-30 9:43AM EDT | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| ALK240719P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.