Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,63 -0,66 (-0,81%) Bitcoin EUR
60.108,73 -680,66 (-1,12%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116C00020000 | 2024-04-02 9:30AM EDT | 20.00 | 25.00 | 22.70 | 27.70 | 0.00 | - | 10 | 131 | 83.13% |
| ALK260116C00025000 | 2024-05-14 11:19AM EDT | 25.00 | 21.70 | 16.10 | 20.00 | 0.00 | - | 1 | 0 | 62.34% |
| ALK260116C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 17.28 | 15.50 | 19.50 | -1.02 | -5.57% | 1 | 29 | 54.46% |
| ALK260116C00030000 | 2024-05-28 3:41PM EDT | 30.00 | 16.11 | 12.60 | 15.80 | 0.00 | - | 1 | 120 | 52.66% |
| ALK260116C00032500 | 2024-01-29 4:19PM EDT | 32.50 | 11.20 | 11.60 | 12.10 | 0.00 | - | 3 | 3 | 37.98% |
| ALK260116C00035000 | 2024-06-18 10:34AM EDT | 35.00 | 11.85 | 10.30 | 12.10 | 0.00 | - | 1 | 449 | 46.13% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 37.50 | 14.00 | 10.20 | 13.30 | 0.00 | - | 1 | 10 | 50.61% |
| ALK260116C00040000 | 2024-05-29 11:16AM EDT | 40.00 | 8.90 | 7.90 | 10.20 | 0.00 | - | 1 | 89 | 47.93% |
| ALK260116C00042500 | 2024-05-07 3:51PM EDT | 42.50 | 9.80 | 5.60 | 8.20 | 0.00 | - | 2 | 51 | 42.71% |
| ALK260116C00045000 | 2024-06-17 9:36AM EDT | 45.00 | 5.84 | 5.80 | 7.90 | 0.00 | - | 1 | 148 | 45.54% |
| ALK260116C00047500 | 2024-06-18 1:16PM EDT | 47.50 | 6.15 | 4.80 | 8.00 | 0.00 | - | 1 | 63 | 49.83% |
| ALK260116C00050000 | 2024-06-18 1:16PM EDT | 50.00 | 4.62 | 4.00 | 5.20 | 0.00 | - | 2 | 67 | 39.61% |
| ALK260116C00052500 | 2024-05-02 9:36AM EDT | 52.50 | 5.22 | 2.65 | 5.80 | 0.00 | - | 1 | 2 | 45.61% |
| ALK260116C00055000 | 2024-04-18 9:32AM EDT | 55.00 | 5.61 | 4.30 | 5.40 | 0.00 | - | 1 | 55 | 46.44% |
| ALK260116C00060000 | 2024-05-20 3:18PM EDT | 60.00 | 3.49 | 0.90 | 2.80 | 0.00 | - | 5 | 155 | 37.67% |
| ALK260116C00065000 | 2024-06-05 12:21PM EDT | 65.00 | 1.59 | 0.00 | 2.00 | 0.00 | - | 11 | 46 | 36.78% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116P00017500 | 2024-02-13 11:05AM EDT | 17.50 | 0.80 | 0.30 | 0.80 | 0.00 | - | 1 | 113 | 52.91% |
| ALK260116P00020000 | 2024-06-21 9:30AM EDT | 20.00 | 0.50 | 0.40 | 5.00 | -0.05 | -9.09% | 10 | 684 | 69.43% |
| ALK260116P00022500 | 2023-12-04 12:55PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALK260116P00025000 | 2024-05-17 3:22PM EDT | 25.00 | 0.91 | 0.00 | 1.35 | 0.00 | - | 200 | 233 | 40.21% |
| ALK260116P00027500 | 2024-04-19 10:53AM EDT | 27.50 | 1.38 | 0.00 | 3.00 | 0.00 | - | 8 | 28 | 48.24% |
| ALK260116P00030000 | 2024-06-18 1:17PM EDT | 30.00 | 1.81 | 0.00 | 2.75 | 0.00 | - | 2 | 62 | 39.78% |
| ALK260116P00032500 | 2024-06-18 3:36PM EDT | 32.50 | 2.95 | 1.10 | 2.90 | 0.00 | - | 10 | 152 | 34.67% |
| ALK260116P00035000 | 2024-06-14 12:07PM EDT | 35.00 | 3.17 | 2.55 | 3.60 | 0.00 | - | 5 | 127 | 32.86% |
| ALK260116P00037500 | 2024-05-29 2:55PM EDT | 37.50 | 4.20 | 3.40 | 4.50 | 0.00 | - | 3 | 202 | 31.54% |
| ALK260116P00040000 | 2024-05-09 1:32PM EDT | 40.00 | 4.76 | 3.80 | 5.40 | 0.00 | - | 1 | 124 | 29.57% |
| ALK260116P00042500 | 2024-05-09 3:18PM EDT | 42.50 | 5.70 | 5.40 | 6.70 | 0.00 | - | 18 | 27 | 28.90% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 45.00 | 6.80 | 7.00 | 8.20 | 0.00 | - | 7 | 8 | 28.47% |
| ALK260116P00047500 | 2024-05-09 3:50PM EDT | 47.50 | 8.10 | 8.10 | 9.70 | 0.00 | - | 71 | 72 | 27.32% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 50.00 | 11.00 | 8.60 | 10.50 | 0.00 | - | 20 | 124 | 21.51% |
| ALK260116P00055000 | 2024-01-04 10:38AM EDT | 55.00 | 18.35 | 17.00 | 21.40 | 0.00 | - | - | 0 | 57.14% |
© 2024 Yahoo. Tutti i diritti riservati.