Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.033,75 +206,82 (+0,33%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00002500 | 2024-05-14 9:30AM EDT | 2.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASPN240719C00005000 | 2024-02-21 3:04PM EDT | 5.00 | 12.10 | 10.40 | 11.60 | 0.00 | - | 1 | 8 | 0.00% |
| ASPN240719C00007500 | 2024-05-07 12:22PM EDT | 7.50 | 19.55 | 22.40 | 25.40 | 0.00 | - | 1 | 48 | 432.62% |
| ASPN240719C00010000 | 2024-05-14 9:30AM EDT | 10.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| ASPN240719C00012500 | 2024-05-28 9:30AM EDT | 12.50 | 17.63 | 17.20 | 19.80 | 0.00 | - | 2 | 72 | 252.34% |
| ASPN240719C00015000 | 2024-06-11 2:56PM EDT | 15.00 | 14.70 | 13.30 | 15.50 | 0.00 | - | 163 | 1,614 | 165.23% |
| ASPN240719C00017500 | 2024-06-07 10:28AM EDT | 17.50 | 13.98 | 11.70 | 13.30 | 0.00 | - | 4 | 1,407 | 157.32% |
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 20.00 | 10.50 | 8.60 | 10.60 | -0.75 | -6.67% | 11 | 1,284 | 114.06% |
| ASPN240719C00022500 | 2024-05-10 3:41PM EDT | 22.50 | 5.40 | 7.60 | 8.40 | 0.00 | - | 5 | 531 | 82.42% |
| ASPN240719C00025000 | 2024-06-13 12:16PM EDT | 25.00 | 5.45 | 5.50 | 6.00 | +0.15 | +2.83% | 1 | 1,285 | 71.29% |
| ASPN240719C00030000 | 2024-06-14 11:49AM EDT | 30.00 | 2.41 | 2.20 | 2.40 | -0.45 | -15.73% | 8 | 1,476 | 61.57% |
| ASPN240719C00035000 | 2024-06-14 2:59PM EDT | 35.00 | 0.72 | 0.65 | 0.85 | -0.20 | -21.74% | 17 | 1,975 | 62.31% |
| ASPN240719C00040000 | 2024-06-12 2:30PM EDT | 40.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 23 | 1,493 | 58.79% |
| ASPN240719C00045000 | 2024-06-11 2:38PM EDT | 45.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 11 | 1,512 | 95.02% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00005000 | 2023-10-26 3:13PM EDT | 5.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 0 | 364.84% |
| ASPN240719P00007500 | 2024-05-07 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ASPN240719P00010000 | 2024-05-13 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,006 | 243.75% |
| ASPN240719P00012500 | 2024-05-10 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 562 | 198.83% |
| ASPN240719P00015000 | 2024-06-14 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 100.00% |
| ASPN240719P00017500 | 2024-06-14 12:25PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 309 | 131.84% |
| ASPN240719P00020000 | 2024-06-14 1:02PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | -0.30 | -85.71% | 5 | 329 | 103.13% |
| ASPN240719P00022500 | 2024-06-13 10:50AM EDT | 22.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 71 | 61.33% |
| ASPN240719P00025000 | 2024-06-14 11:05AM EDT | 25.00 | 0.35 | 0.30 | 0.55 | -0.15 | -30.00% | 2 | 2,118 | 60.94% |
| ASPN240719P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 2.05 | 1.95 | 2.10 | +0.12 | +6.22% | 1 | 206 | 56.79% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 35.00 | 4.66 | 5.30 | 6.90 | 0.00 | - | 4 | 5 | 77.10% |
| ASPN240719P00040000 | 2024-05-09 10:09AM EDT | 40.00 | 13.50 | 9.50 | 10.20 | 0.00 | - | 25 | 75 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.