Italia markets close in 3 hours 58 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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASPN241220C000025002024-02-15 10:30AM EDT2.5014.1011.8014.200.00-110.00%
ASPN241220C000050002024-05-03 10:30AM EDT5.0020.3424.1026.900.00-240.00%
ASPN241220C000075002024-05-03 3:29PM EDT7.5018.1522.3024.400.00-617466.41%
ASPN241220C000100002024-05-13 1:42PM EDT10.0017.7220.7023.100.00-213380.96%
ASPN241220C000125002024-06-27 9:33AM EDT12.5013.000.000.000.00-1440.00%
ASPN241220C000150002024-05-29 3:15PM EDT15.0015.600.000.000.00-11120.00%
ASPN241220C000175002024-05-24 12:26PM EDT17.5013.359.5011.800.00-5114113.43%
ASPN241220C000200002024-06-24 11:45AM EDT20.008.100.000.000.00-1360.00%
ASPN241220C000225002024-05-02 9:48AM EDT22.504.219.5010.600.00-3033141.60%
ASPN241220C000250002024-06-25 11:43AM EDT25.005.600.000.000.00-8610.78%
ASPN241220C000300002024-06-25 3:14PM EDT30.003.500.000.000.00-91,6316.25%
ASPN241220C000350002024-06-25 1:02PM EDT35.002.250.000.000.00-22512.50%
ASPN241220C000400002024-06-27 1:49PM EDT40.001.430.000.000.00-18712.50%
ASPN241220C000450002024-06-11 1:53PM EDT45.002.530.000.000.00--225.00%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASPN241220P000075002024-04-16 12:02PM EDT7.500.500.000.750.00-2170120.80%
ASPN241220P000100002024-06-05 11:30AM EDT10.000.260.000.000.00-104425.00%
ASPN241220P000125002024-05-02 9:58AM EDT12.501.000.251.000.00-64185.25%
ASPN241220P000150002024-05-28 3:01PM EDT15.000.650.751.100.00-1576.27%
ASPN241220P000175002024-06-25 1:23PM EDT17.501.550.000.000.00-133512.50%
ASPN241220P000200002024-06-25 1:30PM EDT20.002.400.000.000.00-30426.25%
ASPN241220P000225002024-06-25 1:17PM EDT22.503.500.000.000.00-14153.13%
ASPN241220P000250002024-06-25 1:16PM EDT25.004.800.000.000.00-7170.00%
ASPN241220P000300002024-06-25 3:57PM EDT30.008.000.000.000.00-27310.00%
ASPN241220P000400002024-05-23 11:17AM EDT40.0013.9214.1017.300.00--150.39%