Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.263,64 -3.558,13 (-5,95%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 31.20 | 36.00 | +13.33 | +64.71% | 1 | 1 | 121.88% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 26.30 | 31.00 | 0.00 | - | 3 | 1 | 110.74% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 164.50% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 16.20 | 21.00 | 0.00 | - | 4 | 33 | 62.89% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 13.40 | 14.30 | 0.00 | - | 1 | 65 | 64.75% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 6.40 | 11.00 | 0.00 | - | 12 | 134 | 96.53% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 1.90 | 5.00 | 0.00 | - | 9 | 99 | 46.68% |
| ALSN240517C00075000 | 2024-04-30 12:26PM EDT | 75.00 | 1.05 | 0.75 | 2.10 | -1.45 | -58.00% | 15 | 385 | 43.26% |
| ALSN240517C00080000 | 2024-04-30 12:31PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 5 | 332 | 27.05% |
| ALSN240517C00085000 | 2024-04-30 3:47PM EDT | 85.00 | 0.30 | 0.00 | 0.25 | +0.05 | +20.00% | 11 | 257 | 45.90% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 89 | 61.43% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 82.42% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 197.27% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 134.38% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 112.50% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 92.19% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 44 | 139 | 89.45% |
| ALSN240517P00055000 | 2024-04-29 10:41AM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 9 | 138 | 84.67% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 68.36% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | 2 | 54 | 56.93% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.45 | 2.85 | +0.25 | +100.00% | 11 | 186 | 50.34% |
| ALSN240517P00075000 | 2024-04-30 1:49PM EDT | 75.00 | 2.50 | 2.30 | 2.75 | +1.40 | +127.27% | 5 | 172 | 30.32% |
| ALSN240517P00080000 | 2024-04-29 2:13PM EDT | 80.00 | 3.98 | 4.60 | 8.90 | 0.00 | - | 1 | 650 | 76.25% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 9.00 | 12.70 | 0.00 | - | 4 | 9 | 73.97% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 14.00 | 18.90 | 0.00 | - | 1 | 1 | 116.80% |
© 2024 Yahoo. Tutti i diritti riservati.