Italia markets close in 24 minutes
FTSE MIB
33.653,49 +433,18 (+1,30%) Dow Jones
38.889,32 +54,46 (+0,14%) Nasdaq
17.899,46 +37,23 (+0,21%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,24 +0,67 (+0,82%) Bitcoin EUR
60.448,71 -121,70 (-0,20%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 139.36% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 22.70 | 26.20 | 0.00 | - | 3 | 47 | 116.65% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00025000 | 2024-05-17 2:01PM EDT | 25.00 | 19.70 | 15.50 | 18.20 | 0.00 | - | 13 | 75 | 70.17% |
| ALK250117C00027500 | 2024-06-20 10:36AM EDT | 27.50 | 15.40 | 15.00 | 15.60 | -4.50 | -22.61% | 1 | 0 | 54.08% |
| ALK250117C00030000 | 2024-06-06 11:35AM EDT | 30.00 | 13.16 | 12.90 | 14.30 | 0.00 | - | 10 | 268 | 56.54% |
| ALK250117C00032500 | 2024-06-14 10:39AM EDT | 32.50 | 8.70 | 10.70 | 11.40 | 0.00 | - | 1 | 199 | 50.90% |
| ALK250117C00035000 | 2024-05-31 1:25PM EDT | 35.00 | 9.55 | 8.70 | 9.40 | 0.00 | - | 2 | 145 | 46.90% |
| ALK250117C00037500 | 2024-06-20 9:35AM EDT | 37.50 | 6.80 | 7.20 | 7.50 | +0.20 | +3.03% | 1 | 283 | 42.99% |
| ALK250117C00040000 | 2024-06-18 12:56PM EDT | 40.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 5 | 1,539 | 40.60% |
| ALK250117C00042500 | 2024-06-18 1:46PM EDT | 42.50 | 4.20 | 4.20 | 4.50 | 0.00 | - | 5 | 332 | 38.45% |
| ALK250117C00045000 | 2024-06-18 12:03PM EDT | 45.00 | 2.98 | 3.10 | 3.40 | 0.00 | - | 10 | 708 | 37.21% |
| ALK250117C00047500 | 2024-06-20 9:48AM EDT | 47.50 | 2.33 | 2.20 | 2.50 | -0.01 | -0.43% | 29 | 916 | 36.08% |
| ALK250117C00050000 | 2024-06-17 3:52PM EDT | 50.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 22 | 1,635 | 35.17% |
| ALK250117C00052500 | 2024-06-14 1:16PM EDT | 52.50 | 1.00 | 1.05 | 2.00 | 0.00 | - | 2 | 392 | 41.57% |
| ALK250117C00055000 | 2024-06-18 9:45AM EDT | 55.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 10 | 882 | 35.25% |
| ALK250117C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 1.00 | 0.35 | 0.55 | 0.00 | - | 6 | 476 | 32.52% |
| ALK250117C00060000 | 2024-06-18 1:50PM EDT | 60.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 924 | 34.62% |
| ALK250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| ALK250117C00065000 | 2024-06-14 12:05PM EDT | 65.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 10 | 185 | 38.92% |
| ALK250117C00070000 | 2024-06-12 3:58PM EDT | 70.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 395 | 49.02% |
| ALK250117C00075000 | 2024-05-01 12:34PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 143 | 40.97% |
| ALK250117C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 200 | 461 | 42.43% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 73.05% |
| ALK250117P00020000 | 2024-06-11 9:46AM EDT | 20.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 63.09% |
| ALK250117P00022500 | 2024-05-06 2:01PM EDT | 22.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 211 | 73.58% |
| ALK250117P00025000 | 2024-06-17 11:26AM EDT | 25.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 11 | 3,737 | 47.12% |
| ALK250117P00027500 | 2024-05-23 1:58PM EDT | 27.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 20 | 533 | 42.24% |
| ALK250117P00030000 | 2024-06-14 2:17PM EDT | 30.00 | 0.71 | 0.50 | 0.65 | 0.00 | - | 10 | 695 | 37.99% |
| ALK250117P00032500 | 2024-06-17 3:28PM EDT | 32.50 | 0.90 | 0.75 | 1.00 | 0.00 | - | 6 | 631 | 36.04% |
| ALK250117P00035000 | 2024-06-14 3:13PM EDT | 35.00 | 1.63 | 1.20 | 1.45 | 0.00 | - | 2 | 3,496 | 33.77% |
| ALK250117P00037500 | 2024-06-13 1:45PM EDT | 37.50 | 2.30 | 1.90 | 2.10 | 0.00 | - | 12 | 707 | 31.93% |
| ALK250117P00040000 | 2024-06-20 10:02AM EDT | 40.00 | 2.90 | 2.80 | 3.70 | -0.60 | -17.14% | 7 | 430 | 36.26% |
| ALK250117P00042500 | 2024-06-12 2:14PM EDT | 42.50 | 3.90 | 3.90 | 4.10 | 0.00 | - | 10 | 943 | 28.75% |
| ALK250117P00045000 | 2024-06-07 10:52AM EDT | 45.00 | 6.00 | 5.20 | 6.30 | 0.00 | - | 10 | 766 | 33.80% |
| ALK250117P00047500 | 2024-05-22 9:57AM EDT | 47.50 | 5.70 | 6.80 | 7.70 | 0.00 | - | 1 | 280 | 30.74% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 8.10 | 8.90 | 0.00 | - | 10 | 71 | 22.46% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 9.60 | 10.50 | 0.00 | - | 4 | 92 | 0.00% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 54.98% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 27.49% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 84.81% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 66.89% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.