La bourse ferme dans 4 h 26 min
CAC 40
8 135,00 +3,59 (+0,04 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0735 -0,0016 (-0,15 %) Gold future
2 318,60 -3,70 (-0,16 %) Bitcoin EUR
56 654,81 -1 501,77 (-2,58 %)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-02 2:30PM EDT | 30.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ALK240517C00037500 | 2024-05-06 11:59AM EDT | 37.50 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| ALK240517C00040000 | 2024-05-08 10:23AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.00% |
| ALK240517C00042500 | 2024-05-08 9:59AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 718 | 0.00% |
| ALK240517C00045000 | 2024-05-08 2:26PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 975 | 6.25% |
| ALK240517C00047500 | 2024-05-07 12:55PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,238 | 12.50% |
| ALK240517C00050000 | 2024-05-07 11:52AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,111 | 25.00% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ALK240517C00065000 | 2024-04-29 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 317.38% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 525 | 50.00% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 25.00% |
| ALK240517P00037500 | 2024-05-08 3:15PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 576 | 25.00% |
| ALK240517P00040000 | 2024-05-08 9:48AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 12.50% |
| ALK240517P00042500 | 2024-05-08 3:57PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 818 | 3.13% |
| ALK240517P00045000 | 2024-05-07 3:42PM EDT | 45.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 618 | 0.00% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
