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
62.261,17 +481,02 (+0,78%)
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'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 | 100.78% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 129.59% |
| ASPN240816C00017500 | 2024-06-03 11:01AM EDT | 17.50 | 12.50 | 12.50 | 14.10 | 0.00 | - | 10 | 2,265 | 116.50% |
| ASPN240816C00020000 | 2024-06-14 10:25AM EDT | 20.00 | 11.31 | 9.00 | 11.50 | +1.21 | +11.98% | 1 | 275 | 62.50% |
| ASPN240816C00022500 | 2024-06-13 9:53AM EDT | 22.50 | 8.50 | 8.60 | 8.90 | 0.00 | - | 1 | 149 | 89.01% |
| ASPN240816C00025000 | 2024-06-13 10:30AM EDT | 25.00 | 6.70 | 6.80 | 7.10 | -0.03 | -0.45% | 1 | 3,528 | 86.33% |
| ASPN240816C00030000 | 2024-06-14 10:26AM EDT | 30.00 | 4.41 | 3.90 | 5.80 | +0.66 | +17.60% | 1 | 489 | 97.80% |
| ASPN240816C00035000 | 2024-06-14 2:03PM EDT | 35.00 | 2.22 | 2.20 | 2.45 | -0.48 | -17.78% | 46 | 4,825 | 81.69% |
| ASPN240816C00040000 | 2024-06-14 2:50PM EDT | 40.00 | 1.29 | 1.20 | 1.45 | -0.21 | -14.00% | 26 | 525 | 82.67% |
| ASPN240816C00045000 | 2024-06-14 9:35AM EDT | 45.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 1 | 4,129 | 84.33% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816P00005000 | 2024-03-18 9:50AM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 289.84% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 309.38% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,502 | 114.06% |
| ASPN240816P00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 147.27% |
| ASPN240816P00015000 | 2024-06-13 10:50AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 534 | 120.31% |
| ASPN240816P00017500 | 2024-05-21 10:26AM EDT | 17.50 | 0.35 | 0.05 | 0.55 | 0.00 | - | 5 | 557 | 92.38% |
| ASPN240816P00020000 | 2024-06-13 10:48AM EDT | 20.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 2 | 173 | 83.20% |
| ASPN240816P00022500 | 2024-06-13 12:44PM EDT | 22.50 | 0.90 | 0.75 | 0.95 | 0.00 | - | 5 | 348 | 78.86% |
| ASPN240816P00025000 | 2024-06-12 9:49AM EDT | 25.00 | 1.26 | 1.40 | 1.60 | -0.28 | -18.18% | 1 | 327 | 77.15% |
| ASPN240816P00030000 | 2024-06-13 12:44PM EDT | 30.00 | 3.88 | 3.50 | 3.80 | 0.00 | - | 1 | 96 | 75.20% |
| ASPN240816P00035000 | 2024-06-06 1:38PM EDT | 35.00 | 5.90 | 6.70 | 7.00 | 0.00 | - | 1 | 8 | 73.73% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 40.00 | 10.70 | 10.30 | 11.00 | 0.00 | - | 2 | 4 | 67.04% |
| ASPN240816P00045000 | 2024-06-10 9:50AM EDT | 45.00 | 15.20 | 15.10 | 16.00 | 0.00 | - | 1 | 1 | 80.08% |
© 2024 Yahoo. Tutti i diritti riservati.