Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.968,77 +261,37 (+0,46%)
Aspen Aerogels, Inc. (ASPN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00005000 | 2023-11-30 4:07PM EDT | 5.00 | 5.92 | 9.50 | 12.40 | 0.00 | - | 5 | 8 | 0.00% |
| ASPN240517C00007500 | 2023-12-08 2:00PM EDT | 7.50 | 5.45 | 6.10 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
| ASPN240517C00010000 | 2024-05-03 3:40PM EDT | 10.00 | 15.21 | 16.70 | 18.80 | 0.00 | - | 4 | 8 | 650.78% |
| ASPN240517C00012500 | 2024-05-02 12:07PM EDT | 12.50 | 10.40 | 12.70 | 14.90 | 0.00 | - | 67 | 70 | 437.50% |
| ASPN240517C00015000 | 2024-05-08 2:58PM EDT | 15.00 | 11.40 | 10.50 | 14.20 | 0.00 | - | 70 | 503 | 336.72% |
| ASPN240517C00017500 | 2024-05-10 3:43PM EDT | 17.50 | 9.50 | 9.30 | 11.40 | +0.80 | +9.20% | 4 | 1,620 | 348.44% |
| ASPN240517C00020000 | 2024-05-09 3:55PM EDT | 20.00 | 6.60 | 5.20 | 7.20 | -0.20 | -2.94% | 1 | 630 | 169.14% |
| ASPN240517C00022500 | 2024-05-10 3:34PM EDT | 22.50 | 4.60 | 3.10 | 6.80 | +0.42 | +10.05% | 3 | 527 | 150.78% |
| ASPN240517C00025000 | 2024-05-10 3:33PM EDT | 25.00 | 2.20 | 2.10 | 2.25 | +0.45 | +25.71% | 15 | 1,139 | 59.96% |
| ASPN240517C00030000 | 2024-05-10 1:58PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 62 | 565 | 62.11% |
| ASPN240517C00035000 | 2024-05-09 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 24 | 28 | 158.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00005000 | 2024-04-16 2:00PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 896.88% |
| ASPN240517P00007500 | 2024-03-05 11:01AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 685.16% |
| ASPN240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 54 | 429.69% |
| ASPN240517P00012500 | 2024-05-02 3:06PM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 233 | 292.19% |
| ASPN240517P00015000 | 2024-05-06 10:53AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 1,438 | 206.25% |
| ASPN240517P00017500 | 2024-05-10 1:27PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 10 | 205 | 207.81% |
| ASPN240517P00020000 | 2024-05-10 3:30PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 38 | 840 | 137.89% |
| ASPN240517P00022500 | 2024-05-10 2:22PM EDT | 22.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 27 | 953 | 91.80% |
| ASPN240517P00025000 | 2024-05-10 1:23PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 18 | 396 | 58.20% |
| ASPN240517P00030000 | 2024-05-10 12:54PM EDT | 30.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 28 | 34 | 55.08% |
| ASPN240517P00035000 | 2024-05-03 3:04PM EDT | 35.00 | 8.00 | 6.60 | 9.90 | -1.90 | -19.19% | 1 | 2 | 152.73% |
© 2024 Yahoo. Tutti i diritti riservati.