Italia markets closed
Dow Jones
39.119,58 -551,46 (-1,39%) Nasdaq
16.763,60 -37,95 (-0,23%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0814 -0,0013 (-0,12%) Bitcoin EUR
62.530,16 -2.092,78 (-3,24%) CMC Crypto 200
1.470,96 -31,70 (-2,11%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:02PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-05-22 2:42PM EDT | 30.00 | 12.59 | 12.40 | 12.80 | -1.02 | -7.49% | 4 | 19 | 89.36% |
| ALK240621C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.20 | 10.00 | 10.80 | 0.00 | - | - | 1 | 86.47% |
| ALK240621C00035000 | 2024-05-16 1:06PM EDT | 35.00 | 9.35 | 7.50 | 8.00 | 0.00 | - | - | 15 | 62.89% |
| ALK240621C00037500 | 2024-05-23 10:17AM EDT | 37.50 | 5.70 | 5.10 | 5.50 | -0.95 | -14.29% | 2 | 29 | 53.96% |
| ALK240621C00040000 | 2024-05-23 1:42PM EDT | 40.00 | 3.10 | 3.00 | 3.20 | -1.34 | -30.18% | 256 | 267 | 40.23% |
| ALK240621C00042500 | 2024-05-23 12:47PM EDT | 42.50 | 1.55 | 1.45 | 1.55 | -0.87 | -35.51% | 40 | 184 | 34.86% |
| ALK240621C00045000 | 2024-05-23 11:44AM EDT | 45.00 | 0.55 | 0.55 | 0.60 | -0.35 | -38.89% | 69 | 862 | 32.67% |
| ALK240621C00047500 | 2024-05-23 1:11PM EDT | 47.50 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 16 | 576 | 32.32% |
| ALK240621C00050000 | 2024-05-23 9:39AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 34 | 198 | 39.26% |
| ALK240621C00052500 | 2024-05-23 1:11PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 19 | 43.95% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00032500 | 2024-05-16 11:02AM EDT | 32.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 50.39% |
| ALK240621P00035000 | 2024-05-21 2:45PM EDT | 35.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 45 | 71 | 44.24% |
| ALK240621P00037500 | 2024-05-23 12:55PM EDT | 37.50 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 1 | 80 | 33.50% |
| ALK240621P00040000 | 2024-05-23 12:21PM EDT | 40.00 | 0.50 | 0.50 | 0.60 | +0.15 | +42.86% | 9 | 450 | 30.76% |
| ALK240621P00042500 | 2024-05-23 1:17PM EDT | 42.50 | 1.35 | 1.40 | 1.50 | +0.45 | +50.00% | 27 | 1,565 | 27.93% |
| ALK240621P00045000 | 2024-05-22 2:46PM EDT | 45.00 | 2.18 | 2.80 | 3.10 | 0.00 | - | 7 | 369 | 24.90% |
| ALK240621P00047500 | 2024-05-20 2:08PM EDT | 47.50 | 3.77 | 5.10 | 5.30 | 0.00 | - | 2 | 74 | 19.53% |
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 5.54 | 7.40 | 8.00 | 0.00 | - | 1 | 0 | 42.77% |
| ALK240621P00060000 | 2024-05-09 12:37PM EDT | 60.00 | 16.93 | 17.50 | 18.30 | 0.00 | - | 1 | 0 | 65.82% |
© 2024 Yahoo. Tutti i diritti riservati.