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
61.814,48 +78,22 (+0,13%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 168.95% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 22.30 | 24.40 | 0.00 | - | 6 | 17 | 154.30% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 20.70 | 23.10 | 0.00 | - | 2 | 13 | 166.80% |
| ASPN241220C00012500 | 2024-05-29 2:09PM EDT | 12.50 | 17.60 | 18.00 | 19.00 | 0.00 | - | 7 | 45 | 107.32% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 15.00 | 15.60 | 14.00 | 18.20 | 0.00 | - | 1 | 112 | 91.50% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 12.90 | 14.60 | 0.00 | - | 5 | 114 | 79.05% |
| ASPN241220C00020000 | 2024-06-12 11:55AM EDT | 20.00 | 13.35 | 11.70 | 13.10 | 0.00 | - | 3 | 41 | 87.01% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 73.36% |
| ASPN241220C00025000 | 2024-06-05 9:43AM EDT | 25.00 | 9.10 | 7.50 | 9.40 | 0.00 | - | 1 | 59 | 71.07% |
| ASPN241220C00030000 | 2024-06-12 12:54PM EDT | 30.00 | 7.20 | 5.50 | 7.00 | -0.30 | -4.00% | 10 | 1,637 | 72.88% |
| ASPN241220C00035000 | 2024-06-12 11:55AM EDT | 35.00 | 5.50 | 3.10 | 5.00 | 0.00 | - | 5 | 27 | 67.24% |
| ASPN241220C00040000 | 2024-06-12 3:35PM EDT | 40.00 | 3.80 | 2.55 | 3.70 | 0.00 | - | 1 | 86 | 70.85% |
| ASPN241220C00045000 | 2024-06-11 1:53PM EDT | 45.00 | 2.53 | 2.35 | 2.75 | 0.00 | - | - | 2 | 74.90% |
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 | 128.91% |
| ASPN241220P00010000 | 2024-06-05 11:30AM EDT | 10.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 10 | 44 | 103.61% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 41 | 96.39% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.45 | 0.95 | 0.00 | - | 1 | 5 | 81.84% |
| ASPN241220P00017500 | 2024-05-23 2:19PM EDT | 17.50 | 1.20 | 0.60 | 1.30 | 0.00 | - | 10 | 22 | 73.93% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 20.00 | 1.60 | 0.10 | 1.85 | 0.00 | - | 2 | 12 | 60.45% |
| ASPN241220P00022500 | 2024-06-13 2:40PM EDT | 22.50 | 2.35 | 1.45 | 3.40 | 0.00 | - | 1 | 1 | 72.97% |
| ASPN241220P00030000 | 2024-06-13 3:58PM EDT | 30.00 | 5.40 | 5.50 | 6.60 | 0.00 | - | 7 | 7 | 71.68% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 11.90 | 12.80 | 0.00 | - | - | 1 | 62.52% |
© 2024 Yahoo. Tutti i diritti riservati.