Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.938,20 +1.542,05 (+2,64%)
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 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 85.94% |
| 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 | 22.20 | 26.00 | 0.00 | - | 4 | 33 | 95.07% |
| ALSN240517C00060000 | 2024-03-22 3:41PM EDT | 60.00 | 19.90 | 18.50 | 19.70 | 0.00 | - | 1 | 66 | 76.37% |
| ALSN240517C00065000 | 2024-04-04 9:30AM EDT | 65.00 | 18.68 | 11.70 | 16.40 | 0.00 | - | 11 | 134 | 57.28% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 8.70 | 10.70 | 0.00 | - | 9 | 99 | 51.95% |
| ALSN240517C00075000 | 2024-04-19 12:25PM EDT | 75.00 | 5.60 | 5.00 | 5.50 | -0.17 | -2.95% | 5 | 372 | 41.92% |
| ALSN240517C00080000 | 2024-04-19 1:46PM EDT | 80.00 | 2.25 | 2.25 | 2.55 | -0.70 | -23.73% | 151 | 116 | 37.65% |
| ALSN240517C00085000 | 2024-04-19 12:49PM EDT | 85.00 | 0.85 | 0.70 | 1.00 | -0.40 | -32.00% | 117 | 129 | 36.65% |
| ALSN240517C00090000 | 2024-04-16 9:47AM EDT | 90.00 | 0.40 | 0.10 | 4.80 | -0.23 | -36.51% | 1 | 9 | 72.46% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 57.32% |
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 | 162.50% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 112.50% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 95.31% |
| ALSN240517P00045000 | 2024-04-15 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 92 | 86.72% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 139 | 86.52% |
| ALSN240517P00055000 | 2024-04-17 9:54AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | +0.01 | +100.00% | 6 | 168 | 81.84% |
| ALSN240517P00060000 | 2024-04-11 10:15AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 4 | 75 | 50.20% |
| ALSN240517P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 0.25 | 0.10 | 0.30 | -0.15 | -37.50% | 1 | 56 | 46.58% |
| ALSN240517P00070000 | 2024-04-19 11:56AM EDT | 70.00 | 0.85 | 0.55 | 0.65 | +0.33 | +63.46% | 2 | 25 | 39.89% |
| ALSN240517P00075000 | 2024-04-18 2:01PM EDT | 75.00 | 1.45 | 1.35 | 1.65 | 0.00 | - | 1 | 60 | 36.01% |
| ALSN240517P00080000 | 2024-04-19 2:38PM EDT | 80.00 | 3.80 | 3.50 | 3.90 | +0.35 | +10.14% | 91 | 209 | 34.62% |
| ALSN240517P00085000 | 2024-04-18 9:30AM EDT | 85.00 | 6.40 | 5.10 | 7.50 | 0.00 | - | 1 | 7 | 34.96% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 71.63% |
© 2024 Yahoo. Tutti i diritti riservati.