Italia markets open in 8 hours 21 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.067,74 -253,86 (-0,41%) CMC Crypto 200
1.429,56 +14,80 (+1,05%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Prezzo in tempo reale. 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 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| ALSN240517C00045000 | 2023-12-12 12:10PM EDT | 45.00 | 12.50 | 10.60 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 0.00% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 23.30 | 27.50 | 0.00 | - | 4 | 33 | 101.76% |
| ALSN240517C00060000 | 2024-03-22 3:41PM EDT | 60.00 | 19.90 | 18.50 | 19.70 | 0.00 | - | 1 | 66 | 0.00% |
| ALSN240517C00065000 | 2024-04-22 2:10PM EDT | 65.00 | 14.97 | 12.70 | 17.50 | 0.00 | - | 39 | 134 | 54.54% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 9.10 | 12.70 | 0.00 | - | 9 | 99 | 56.59% |
| ALSN240517C00075000 | 2024-04-19 12:25PM EDT | 75.00 | 5.60 | 5.90 | 6.50 | 0.00 | - | 5 | 373 | 45.12% |
| ALSN240517C00080000 | 2024-04-23 3:14PM EDT | 80.00 | 2.92 | 2.75 | 3.20 | +0.42 | +16.80% | 14 | 265 | 39.87% |
| ALSN240517C00085000 | 2024-04-23 3:05PM EDT | 85.00 | 1.00 | 0.85 | 1.20 | +0.10 | +11.11% | 39 | 224 | 36.69% |
| ALSN240517C00090000 | 2024-04-22 1:20PM EDT | 90.00 | 0.43 | 0.10 | 4.80 | +0.08 | +22.86% | 1 | 14 | 71.17% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 56.59% |
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 | 174.22% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 121.88% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 103.13% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 86.72% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 78.13% |
| ALSN240517P00055000 | 2024-04-23 9:39AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | +0.33 | +1,650.00% | 1 | 164 | 77.34% |
| ALSN240517P00060000 | 2024-04-22 2:28PM EDT | 60.00 | 0.07 | 0.05 | 2.00 | 0.00 | - | 12 | 83 | 93.65% |
| ALSN240517P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 56 | 70.02% |
| ALSN240517P00070000 | 2024-04-22 2:42PM EDT | 70.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | 166 | 175 | 47.41% |
| ALSN240517P00075000 | 2024-04-22 2:14PM EDT | 75.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 6 | 67 | 39.36% |
| ALSN240517P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 3.80 | 2.95 | 3.30 | 0.00 | - | 91 | 250 | 38.06% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 4.00 | 7.30 | 0.00 | - | 4 | 9 | 48.41% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 8.00 | 12.90 | 0.00 | - | 1 | 1 | 73.97% |
© 2024 Yahoo. Tutti i diritti riservati.