Italia markets close in 4 hours 4 minutes

Aspen Aerogels, Inc. (ASPN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,72+0,15 (+0,61%)
Alla chiusura: 04:00PM EDT
24,80 +0,08 (+0,32%)
Preborsa: 07:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASPN240816C000125002024-05-02 10:03AM EDT12.508.5015.9019.400.00-222436.91%
ASPN240816C000150002024-05-03 9:59AM EDT15.009.8014.9016.300.00-21,991376.27%
ASPN240816C000175002024-06-18 10:06AM EDT17.5011.980.000.000.00-102,2650.00%
ASPN240816C000200002024-06-25 3:02PM EDT20.006.150.000.000.00-52760.00%
ASPN240816C000225002024-06-27 1:21PM EDT22.504.100.000.000.00-21500.00%
ASPN240816C000250002024-06-27 3:44PM EDT25.002.900.000.000.00-2313,5790.78%
ASPN240816C000275002024-06-27 12:25PM EDT27.501.680.000.000.00-248196.25%
ASPN240816C000300002024-06-27 3:33PM EDT30.001.300.000.000.00-7153312.50%
ASPN240816C000325002024-06-27 9:38AM EDT32.500.950.000.000.00-14312.50%
ASPN240816C000350002024-06-27 2:21PM EDT35.000.530.000.000.00-66,74725.00%
ASPN240816C000375002024-06-27 11:28AM EDT37.500.350.000.000.00-21,50425.00%
ASPN240816C000400002024-06-27 11:01AM EDT40.000.280.000.000.00-4961425.00%
ASPN240816C000450002024-06-26 12:54PM EDT45.000.150.000.000.00-1,5015,63250.00%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASPN240816P000050002024-06-17 10:10AM EDT5.000.050.000.000.00-20050.00%
ASPN240816P000075002024-02-15 12:50PM EDT7.500.200.152.200.00-45318.95%
ASPN240816P000100002024-05-02 9:30AM EDT10.000.400.000.050.00-2,5002,502107.81%
ASPN240816P000125002024-06-18 9:30AM EDT12.500.100.000.000.00-29250.00%
ASPN240816P000150002024-06-27 11:48AM EDT15.000.230.000.000.00-253525.00%
ASPN240816P000175002024-06-26 3:20PM EDT17.500.470.000.000.00-2158925.00%
ASPN240816P000200002024-06-27 3:59PM EDT20.001.000.000.000.00-518512.50%
ASPN240816P000225002024-06-27 2:00PM EDT22.501.950.000.000.00-143646.25%
ASPN240816P000250002024-06-27 11:27AM EDT25.003.250.000.000.00-136000.00%
ASPN240816P000275002024-06-24 10:40AM EDT27.504.300.000.000.00-5340.00%
ASPN240816P000300002024-06-25 10:34AM EDT30.006.200.000.000.00-21030.00%
ASPN240816P000350002024-06-18 10:17AM EDT35.007.500.000.000.00-170.00%
ASPN240816P000400002024-06-10 9:54AM EDT40.0010.700.000.000.00-240.00%
ASPN240816P000450002024-06-10 9:50AM EDT45.0015.200.000.000.00-100.00%