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
62.003,13 +146,33 (+0,24%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241115C00010000 | 2024-05-02 3:35PM EDT | 10.00 | 14.50 | 19.90 | 22.00 | 0.00 | - | 20 | 30 | 142.68% |
| ASPN241115C00012500 | 2024-05-02 9:44AM EDT | 12.50 | 9.70 | 17.50 | 18.80 | 0.00 | - | - | 0 | 103.22% |
| ASPN241115C00015000 | 2024-06-11 1:44PM EDT | 15.00 | 15.73 | 15.60 | 17.80 | 0.00 | - | - | 2 | 120.17% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 20.00 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 96.44% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 22.50 | 8.90 | 8.60 | 10.50 | 0.00 | - | 10 | 12 | 72.22% |
| ASPN241115C00025000 | 2024-05-28 11:13AM EDT | 25.00 | 8.00 | 8.30 | 8.90 | 0.00 | - | 1 | 25 | 81.10% |
| ASPN241115C00030000 | 2024-06-12 10:43AM EDT | 30.00 | 6.80 | 5.90 | 7.80 | 0.00 | - | 1 | 108 | 88.82% |
| ASPN241115C00035000 | 2024-06-12 1:12PM EDT | 35.00 | 5.00 | 2.50 | 4.60 | 0.00 | - | 1 | 7 | 68.07% |
| ASPN241115C00040000 | 2024-06-12 9:33AM EDT | 40.00 | 3.26 | 2.05 | 3.10 | 0.00 | - | 15 | 1,640 | 71.02% |
| ASPN241115C00045000 | 2024-06-10 3:29PM EDT | 45.00 | 2.45 | 1.65 | 2.20 | 0.00 | - | - | 1 | 73.73% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241115P00010000 | 2024-04-08 9:59AM EDT | 10.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 114.84% |
| ASPN241115P00012500 | 2024-05-02 3:36PM EDT | 12.50 | 0.62 | 0.05 | 0.75 | 0.00 | - | 21 | 138 | 95.21% |
| ASPN241115P00015000 | 2024-06-13 1:48PM EDT | 15.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 10 | 31 | 81.35% |
| ASPN241115P00020000 | 2024-05-23 2:28PM EDT | 20.00 | 1.59 | 0.85 | 1.45 | 0.00 | - | 1 | 53 | 71.34% |
| ASPN241115P00022500 | 2024-06-14 1:24PM EDT | 22.50 | 2.05 | 1.85 | 2.50 | -0.02 | -0.97% | 8 | 11 | 76.37% |
| ASPN241115P00025000 | 2024-05-23 2:22PM EDT | 25.00 | 3.50 | 2.30 | 3.50 | 0.00 | - | 5 | 7 | 71.75% |
| ASPN241115P00030000 | 2024-06-07 11:26AM EDT | 30.00 | 4.81 | 4.50 | 5.40 | 0.00 | - | 1 | 35 | 64.89% |
| ASPN241115P00035000 | 2024-06-07 12:33PM EDT | 35.00 | 8.00 | 8.10 | 8.80 | 0.00 | - | 5 | 6 | 68.09% |
© 2024 Yahoo. Tutti i diritti riservati.