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
60.132,36 -703,26 (-1,16%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-05-24 10:16AM EDT | 30.00 | 12.65 | 9.20 | 13.20 | 0.00 | - | 1 | 23 | 268.75% |
| ALK240621C00032500 | 2024-05-23 3:11PM EDT | 32.50 | 9.80 | 6.60 | 10.80 | 0.00 | - | 1 | 1 | 206.25% |
| ALK240621C00035000 | 2024-06-21 1:55PM EDT | 35.00 | 6.21 | 4.90 | 8.30 | -0.19 | -2.97% | 5 | 30 | 290.63% |
| ALK240621C00037500 | 2024-06-21 2:23PM EDT | 37.50 | 3.75 | 1.55 | 5.80 | -0.25 | -6.25% | 11 | 20 | 448.05% |
| ALK240621C00040000 | 2024-06-21 3:46PM EDT | 40.00 | 1.20 | 0.50 | 3.30 | -0.70 | -36.84% | 110 | 1,783 | 144.14% |
| ALK240621C00042500 | 2024-06-21 2:46PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 404 | 47.27% |
| ALK240621C00045000 | 2024-06-20 12:31PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 874 | 90.63% |
| ALK240621C00047500 | 2024-06-20 2:24PM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 478 | 244.14% |
| ALK240621C00050000 | 2024-06-20 2:24PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 178 | 208.59% |
| ALK240621C00052500 | 2024-06-21 2:48PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 233.59% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00032500 | 2024-05-29 12:16PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,030 | 1,032 | 369.14% |
| ALK240621P00035000 | 2024-06-13 3:06PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 154.69% |
| ALK240621P00037500 | 2024-06-20 10:18AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 183 | 120.31% |
| ALK240621P00040000 | 2024-06-21 12:01PM EDT | 40.00 | 0.05 | 0.00 | 1.25 | -0.05 | -50.00% | 1 | 617 | 131.84% |
| ALK240621P00042500 | 2024-06-21 3:10PM EDT | 42.50 | 1.30 | 1.20 | 3.50 | +0.50 | +62.50% | 48 | 2,160 | 183.79% |
| ALK240621P00045000 | 2024-06-12 9:47AM EDT | 45.00 | 3.59 | 1.75 | 6.00 | 0.00 | - | 100 | 1 | 105.47% |
| ALK240621P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 6.90 | 5.10 | 7.60 | 0.00 | - | 1 | 0 | 139.06% |
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 5.54 | 7.80 | 10.50 | 0.00 | - | 1 | 0 | 290.63% |
| ALK240621P00060000 | 2024-05-09 12:37PM EDT | 60.00 | 16.93 | 17.10 | 20.60 | 0.00 | - | 1 | 0 | 312.50% |
© 2024 Yahoo. Tutti i diritti riservati.