Italia markets close in 4 hours 22 minutes
FTSE MIB
33.362,33 +175,44 (+0,53%) 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
82,39 +0,65 (+0,80%) Bitcoin EUR
57.358,27 +305,66 (+0,54%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00002500 | 2024-05-14 9:30AM EDT | 2.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASPN240719C00005000 | 2024-02-21 3:04PM EDT | 5.00 | 12.10 | 10.40 | 11.60 | 0.00 | - | 1 | 8 | 0.00% |
| ASPN240719C00007500 | 2024-05-07 12:22PM EDT | 7.50 | 19.55 | 22.40 | 25.40 | 0.00 | - | 1 | 48 | 1,517.19% |
| ASPN240719C00010000 | 2024-05-14 9:30AM EDT | 10.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| ASPN240719C00012500 | 2024-06-26 1:49PM EDT | 12.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| ASPN240719C00015000 | 2024-06-27 2:12PM EDT | 15.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,611 | 0.00% |
| ASPN240719C00017500 | 2024-06-26 9:35AM EDT | 17.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,406 | 0.00% |
| ASPN240719C00020000 | 2024-06-27 11:56AM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,279 | 0.00% |
| ASPN240719C00022500 | 2024-06-26 3:51PM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 0.00% |
| ASPN240719C00025000 | 2024-06-27 3:55PM EDT | 25.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 129 | 1,448 | 1.56% |
| ASPN240719C00027500 | 2024-06-27 3:43PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 681 | 12.50% |
| ASPN240719C00030000 | 2024-06-27 12:28PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 1,904 | 25.00% |
| ASPN240719C00032500 | 2024-06-27 9:38AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| ASPN240719C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,932 | 25.00% |
| ASPN240719C00037500 | 2024-06-21 1:28PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 550 | 555 | 50.00% |
| ASPN240719C00040000 | 2024-06-25 9:33AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 50.00% |
| ASPN240719C00045000 | 2024-06-11 2:38PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,512 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00005000 | 2023-10-26 3:13PM EDT | 5.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 0 | 421.09% |
| ASPN240719P00007500 | 2024-05-07 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ASPN240719P00010000 | 2024-05-13 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,006 | 266.02% |
| ASPN240719P00012500 | 2024-05-10 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 562 | 208.59% |
| ASPN240719P00015000 | 2024-06-26 1:50PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| ASPN240719P00017500 | 2024-06-14 12:25PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 25.00% |
| ASPN240719P00020000 | 2024-06-27 1:09PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 349 | 25.00% |
| ASPN240719P00022500 | 2024-06-27 11:29AM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 12.50% |
| ASPN240719P00025000 | 2024-06-27 3:17PM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 2,127 | 0.00% |
| ASPN240719P00027500 | 2024-06-27 11:09AM EDT | 27.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ASPN240719P00030000 | 2024-06-27 11:30AM EDT | 30.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 35.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ASPN240719P00040000 | 2024-06-20 1:07PM EDT | 40.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.