Italia markets close in 3 hours 58 minutes
FTSE MIB
33.264,27 +77,38 (+0,23%) 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
82,50 +0,76 (+0,93%) Bitcoin EUR
57.588,16 +490,37 (+0,86%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220C00002500 | 2024-02-15 10:30AM EDT | 2.50 | 14.10 | 11.80 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN241220C00005000 | 2024-05-03 10:30AM EDT | 5.00 | 20.34 | 24.10 | 26.90 | 0.00 | - | 2 | 4 | 0.00% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 22.30 | 24.40 | 0.00 | - | 6 | 17 | 466.41% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 20.70 | 23.10 | 0.00 | - | 2 | 13 | 380.96% |
| ASPN241220C00012500 | 2024-06-27 9:33AM EDT | 12.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 15.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 9.50 | 11.80 | 0.00 | - | 5 | 114 | 113.43% |
| ASPN241220C00020000 | 2024-06-24 11:45AM EDT | 20.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 141.60% |
| ASPN241220C00025000 | 2024-06-25 11:43AM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.78% |
| ASPN241220C00030000 | 2024-06-25 3:14PM EDT | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,631 | 6.25% |
| ASPN241220C00035000 | 2024-06-25 1:02PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| ASPN241220C00040000 | 2024-06-27 1:49PM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| ASPN241220C00045000 | 2024-06-11 1:53PM EDT | 45.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220P00007500 | 2024-04-16 12:02PM EDT | 7.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 120.80% |
| ASPN241220P00010000 | 2024-06-05 11:30AM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 41 | 85.25% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.75 | 1.10 | 0.00 | - | 1 | 5 | 76.27% |
| ASPN241220P00017500 | 2024-06-25 1:23PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 12.50% |
| ASPN241220P00020000 | 2024-06-25 1:30PM EDT | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 6.25% |
| ASPN241220P00022500 | 2024-06-25 1:17PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 3.13% |
| ASPN241220P00025000 | 2024-06-25 1:16PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ASPN241220P00030000 | 2024-06-25 3:57PM EDT | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 14.10 | 17.30 | 0.00 | - | - | 1 | 50.39% |
© 2024 Yahoo. Tutti i diritti riservati.