Italia markets close in 4 hours 4 minutes
FTSE MIB
33.318,76 +131,87 (+0,40%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,41 +0,67 (+0,82%) Bitcoin EUR
57.540,64 +480,63 (+0,84%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816C00012500 | 2024-05-02 10:03AM EDT | 12.50 | 8.50 | 15.90 | 19.40 | 0.00 | - | 2 | 22 | 436.91% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 376.27% |
| ASPN240816C00017500 | 2024-06-18 10:06AM EDT | 17.50 | 11.98 | 0.00 | 0.00 | 0.00 | - | 10 | 2,265 | 0.00% |
| ASPN240816C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 276 | 0.00% |
| ASPN240816C00022500 | 2024-06-27 1:21PM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| ASPN240816C00025000 | 2024-06-27 3:44PM EDT | 25.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 231 | 3,579 | 0.78% |
| ASPN240816C00027500 | 2024-06-27 12:25PM EDT | 27.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 24 | 819 | 6.25% |
| ASPN240816C00030000 | 2024-06-27 3:33PM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 71 | 533 | 12.50% |
| ASPN240816C00032500 | 2024-06-27 9:38AM EDT | 32.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ASPN240816C00035000 | 2024-06-27 2:21PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6,747 | 25.00% |
| ASPN240816C00037500 | 2024-06-27 11:28AM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,504 | 25.00% |
| ASPN240816C00040000 | 2024-06-27 11:01AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 49 | 614 | 25.00% |
| ASPN240816C00045000 | 2024-06-26 12:54PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,501 | 5,632 | 50.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816P00005000 | 2024-06-17 10:10AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 318.95% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,502 | 107.81% |
| ASPN240816P00012500 | 2024-06-18 9:30AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| ASPN240816P00015000 | 2024-06-27 11:48AM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 25.00% |
| ASPN240816P00017500 | 2024-06-26 3:20PM EDT | 17.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 589 | 25.00% |
| ASPN240816P00020000 | 2024-06-27 3:59PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 12.50% |
| ASPN240816P00022500 | 2024-06-27 2:00PM EDT | 22.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 364 | 6.25% |
| ASPN240816P00025000 | 2024-06-27 11:27AM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 600 | 0.00% |
| ASPN240816P00027500 | 2024-06-24 10:40AM EDT | 27.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| ASPN240816P00030000 | 2024-06-25 10:34AM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| ASPN240816P00035000 | 2024-06-18 10:17AM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASPN240816P00045000 | 2024-06-10 9:50AM EDT | 45.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.