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
62.047,99 +295,20 (+0,48%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN260116C00002500 | 2024-06-10 9:30AM EDT | 2.50 | 27.60 | 26.00 | 30.50 | 0.00 | - | 1 | 1 | 159.77% |
| ASPN260116C00005000 | 2024-06-10 9:30AM EDT | 5.00 | 25.80 | 24.80 | 27.40 | 0.00 | - | 1 | 1 | 124.90% |
| ASPN260116C00007500 | 2024-05-10 9:55AM EDT | 7.50 | 20.34 | 22.80 | 26.00 | 0.00 | - | 1 | 6 | 118.56% |
| ASPN260116C00010000 | 2024-06-11 10:44AM EDT | 10.00 | 22.90 | 19.50 | 24.40 | 0.00 | - | 1 | 9 | 96.00% |
| ASPN260116C00012500 | 2024-05-02 1:51PM EDT | 12.50 | 14.25 | 18.90 | 21.40 | 0.00 | - | 1 | 1 | 90.48% |
| ASPN260116C00015000 | 2024-06-13 9:44AM EDT | 15.00 | 19.00 | 17.60 | 21.10 | 0.00 | - | 1 | 7 | 98.00% |
| ASPN260116C00017500 | 2024-06-03 11:21AM EDT | 17.50 | 17.20 | 16.20 | 18.40 | 0.00 | - | 1 | 14 | 87.50% |
| ASPN260116C00020000 | 2024-06-13 9:41AM EDT | 20.00 | 16.15 | 14.10 | 18.40 | 0.00 | - | 1 | 29 | 88.28% |
| ASPN260116C00022500 | 2024-06-13 1:54PM EDT | 22.50 | 14.80 | 12.60 | 16.90 | 0.00 | - | 4 | 6 | 83.79% |
| ASPN260116C00025000 | 2024-06-11 3:57PM EDT | 25.00 | 13.20 | 11.50 | 15.80 | 0.00 | - | 12 | 42 | 82.54% |
| ASPN260116C00030000 | 2024-06-13 10:43AM EDT | 30.00 | 11.80 | 11.30 | 14.40 | 0.00 | - | 3 | 25 | 89.17% |
| ASPN260116C00035000 | 2024-06-04 10:22AM EDT | 35.00 | 9.52 | 8.00 | 11.00 | 0.00 | - | 2 | 8 | 74.83% |
| ASPN260116C00040000 | 2024-06-05 2:57PM EDT | 40.00 | 9.60 | 6.50 | 9.70 | 0.00 | - | 3 | 8 | 73.52% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN260116P00012500 | 2024-05-07 9:40AM EDT | 12.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ASPN260116P00015000 | 2024-05-16 11:11AM EDT | 15.00 | 2.97 | 1.55 | 3.30 | 0.00 | - | 1 | 51 | 73.58% |
| ASPN260116P00017500 | 2024-05-02 1:24PM EDT | 17.50 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 83.55% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 20.00 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 70.83% |
| ASPN260116P00035000 | 2024-05-02 3:06PM EDT | 35.00 | 15.00 | 10.50 | 13.20 | 0.00 | - | - | 1 | 57.53% |
© 2024 Yahoo. Tutti i diritti riservati.