Italia markets close in 3 hours 55 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
25,23 +0,51 (+2,06%)
Preborsa: 07:11AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASPN241018C000025002024-05-30 11:02AM EDT2.5026.800.000.000.00-1100.00%
ASPN241018C000050002023-12-22 4:21PM EDT5.0010.706.808.400.00-1100.00%
ASPN241018C000075002024-05-02 11:37AM EDT7.5015.2022.3024.300.00-211575.59%
ASPN241018C000100002024-06-06 10:51AM EDT10.0021.500.000.000.00-34,0420.00%
ASPN241018C000125002024-06-21 9:50AM EDT12.5014.400.000.000.00-2860.00%
ASPN241018C000150002024-05-02 3:59PM EDT15.0010.0015.3017.000.00-401504267.97%
ASPN241018C000175002024-05-09 12:55PM EDT17.5010.3013.5014.100.00-1161224.27%
ASPN241018C000200002024-06-27 12:01PM EDT20.006.150.000.000.00-10330.00%
ASPN241018C000225002024-06-24 11:49AM EDT22.505.700.000.000.00-1480.00%
ASPN241018C000250002024-06-27 12:41PM EDT25.003.700.000.000.00-81130.78%
ASPN241018C000275002024-06-24 3:25PM EDT27.503.200.000.000.00-276.25%
ASPN241018C000300002024-06-21 10:45AM EDT30.003.100.000.000.00-12006.25%
ASPN241018C000325002024-06-27 1:27PM EDT32.501.650.000.000.00-308012.50%
ASPN241018C000350002024-06-24 3:57PM EDT35.001.350.000.000.00-2437512.50%
ASPN241018C000400002024-06-20 3:20PM EDT40.001.540.000.000.00-10051125.00%
ASPN241018C000450002024-06-25 10:14AM EDT45.000.400.000.000.00-1425.00%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASPN241018P000050002024-04-15 2:28PM EDT5.000.100.000.050.00-4,005624123.44%
ASPN241018P000075002024-04-04 3:57PM EDT7.500.250.000.750.00-1141150.78%
ASPN241018P000100002024-05-28 11:31AM EDT10.000.150.000.750.00-145117.38%
ASPN241018P000125002024-05-02 11:16AM EDT12.500.500.000.750.00-21792.09%
ASPN241018P000150002024-06-27 2:44PM EDT15.000.450.000.000.00-16425.00%
ASPN241018P000175002024-06-21 1:36PM EDT17.500.850.000.000.00-312312.50%
ASPN241018P000200002024-06-25 3:54PM EDT20.001.600.000.000.00-1711812.50%
ASPN241018P000225002024-06-25 11:27AM EDT22.502.450.000.000.00-141866.25%
ASPN241018P000250002024-06-25 11:00AM EDT25.003.700.000.000.00-1830.00%
ASPN241018P000300002024-06-21 10:20AM EDT30.006.300.000.000.00-31040.00%
ASPN241018P000350002024-06-18 1:45PM EDT35.007.800.000.000.00-110.00%