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
61.855,49 +87,36 (+0,14%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117C00010000 | 2024-04-15 10:04AM EDT | 10.00 | 7.30 | 16.00 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 12.50 | 5.20 | 13.50 | 17.30 | 0.00 | - | - | 5 | 0.00% |
| ASPN250117C00015000 | 2024-06-14 12:09PM EDT | 15.00 | 16.42 | 16.20 | 16.90 | -1.18 | -6.70% | 3 | 28 | 97.36% |
| ASPN250117C00017500 | 2024-06-04 11:22AM EDT | 17.50 | 13.17 | 13.70 | 16.30 | 0.00 | - | 6 | 5 | 100.00% |
| ASPN250117C00020000 | 2024-06-13 10:29AM EDT | 20.00 | 13.30 | 11.60 | 14.50 | +0.90 | +7.26% | 2 | 48 | 92.19% |
| ASPN250117C00022500 | 2024-06-10 11:35AM EDT | 22.50 | 12.00 | 8.80 | 11.10 | 0.00 | - | 14 | 39 | 66.94% |
| ASPN250117C00025000 | 2024-06-12 3:39PM EDT | 25.00 | 10.00 | 9.30 | 9.60 | 0.00 | - | 2 | 64 | 79.35% |
| ASPN250117C00030000 | 2024-06-13 3:21PM EDT | 30.00 | 7.50 | 6.90 | 7.20 | 0.00 | - | 2 | 833 | 77.00% |
| ASPN250117C00035000 | 2024-06-13 12:20PM EDT | 35.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 11 | 34 | 74.63% |
| ASPN250117C00040000 | 2024-06-14 10:19AM EDT | 40.00 | 3.96 | 3.60 | 3.90 | -0.04 | -1.00% | 5 | 126 | 73.10% |
| ASPN250117C00045000 | 2024-06-11 2:19PM EDT | 45.00 | 2.75 | 2.00 | 2.90 | 0.00 | - | 151 | 300 | 68.65% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117P00015000 | 2024-06-12 10:21AM EDT | 15.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 2 | 1,518 | 76.37% |
| ASPN250117P00017500 | 2024-06-11 12:13PM EDT | 17.50 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1 | 77 | 73.78% |
| ASPN250117P00020000 | 2024-06-11 9:55AM EDT | 20.00 | 1.69 | 1.00 | 1.85 | 0.00 | - | 100 | 230 | 65.43% |
| ASPN250117P00022500 | 2024-06-06 2:55PM EDT | 22.50 | 2.34 | 2.45 | 2.65 | 0.00 | - | 2 | 31 | 69.97% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 25.00 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 63.35% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 30.00 | 5.40 | 5.70 | 6.10 | 0.00 | - | 1 | 7 | 65.21% |
| ASPN250117P00040000 | 2024-06-12 10:21AM EDT | 40.00 | 12.15 | 12.40 | 14.20 | 0.00 | - | 2 | 2 | 69.21% |
© 2024 Yahoo. Tutti i diritti riservati.