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
62.075,41 +341,97 (+0,55%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018C00002500 | 2024-05-30 11:02AM EDT | 2.50 | 26.80 | 26.80 | 29.80 | 0.00 | - | 1 | 10 | 353.13% |
| ASPN241018C00005000 | 2023-12-22 4:21PM EDT | 5.00 | 10.70 | 6.80 | 8.40 | 0.00 | - | 1 | 10 | 0.00% |
| ASPN241018C00007500 | 2024-05-02 11:37AM EDT | 7.50 | 15.20 | 22.30 | 24.30 | 0.00 | - | 2 | 11 | 185.45% |
| ASPN241018C00010000 | 2024-06-06 10:51AM EDT | 10.00 | 21.50 | 20.00 | 20.70 | 0.00 | - | 3 | 4,042 | 116.21% |
| ASPN241018C00012500 | 2024-06-13 12:18PM EDT | 12.50 | 17.20 | 17.70 | 18.40 | 0.00 | - | 2 | 86 | 108.40% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 114.06% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 161 | 98.44% |
| ASPN241018C00020000 | 2024-06-14 10:15AM EDT | 20.00 | 11.60 | 9.60 | 11.70 | +0.63 | +5.74% | 3 | 30 | 61.23% |
| ASPN241018C00022500 | 2024-06-14 10:14AM EDT | 22.50 | 10.12 | 7.50 | 9.80 | -0.38 | -3.62% | 2 | 50 | 60.35% |
| ASPN241018C00025000 | 2024-06-13 9:52AM EDT | 25.00 | 7.80 | 7.80 | 8.10 | 0.00 | - | 1 | 115 | 78.49% |
| ASPN241018C00030000 | 2024-06-14 10:27AM EDT | 30.00 | 5.69 | 3.70 | 5.40 | -0.42 | -6.87% | 2 | 201 | 64.50% |
| ASPN241018C00035000 | 2024-06-14 10:12AM EDT | 35.00 | 3.66 | 2.50 | 3.50 | +0.46 | +14.38% | 1 | 329 | 67.38% |
| ASPN241018C00040000 | 2024-06-14 12:52PM EDT | 40.00 | 2.10 | 1.40 | 2.30 | -0.30 | -12.50% | 252 | 368 | 67.14% |
| ASPN241018C00045000 | 2024-06-14 10:11AM EDT | 45.00 | 1.62 | 1.30 | 2.40 | +0.42 | +35.00% | 1 | 3 | 80.27% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018P00005000 | 2024-04-15 2:28PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4,005 | 624 | 128.13% |
| ASPN241018P00007500 | 2024-04-04 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 158.01% |
| ASPN241018P00010000 | 2024-05-28 11:31AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 127.15% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 12.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 103.71% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 15.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 1 | 63 | 101.42% |
| ASPN241018P00017500 | 2024-06-10 10:44AM EDT | 17.50 | 0.48 | 0.40 | 0.70 | 0.00 | - | 1 | 117 | 76.37% |
| ASPN241018P00020000 | 2024-06-10 12:37PM EDT | 20.00 | 0.80 | 0.45 | 1.60 | 0.00 | - | 8 | 101 | 75.54% |
| ASPN241018P00022500 | 2024-06-14 3:58PM EDT | 22.50 | 1.50 | 0.85 | 1.70 | -0.05 | -3.23% | 9 | 163 | 65.53% |
| ASPN241018P00025000 | 2024-06-13 10:11AM EDT | 25.00 | 2.45 | 1.50 | 2.85 | 0.00 | - | 1 | 67 | 66.65% |
| ASPN241018P00030000 | 2024-06-11 3:49PM EDT | 30.00 | 5.05 | 3.60 | 4.70 | 0.00 | - | 4 | 94 | 60.18% |
| ASPN241018P00035000 | 2024-06-05 3:04PM EDT | 35.00 | 6.90 | 6.60 | 8.50 | 0.00 | - | - | 1 | 62.31% |
© 2024 Yahoo. Tutti i diritti riservati.