La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 338,25 +226,77 (+0,60 %) EUR/USD
1,0850 +0,0014 (+0,13 %) Gold future
2 346,70 -19,80 (-0,84 %) Bitcoin EUR
62 013,51 -1 970,43 (-3,08 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:04PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-05-24 10:16AM EDT | 30.00 | 12.65 | 11.20 | 13.70 | 0.00 | - | 1 | 23 | 108.89% |
| ALK240621C00032500 | 2024-05-23 3:11PM EDT | 32.50 | 9.80 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 82.72% |
| ALK240621C00035000 | 2024-05-29 9:55AM EDT | 35.00 | 5.20 | 6.80 | 8.70 | 0.00 | - | 30 | 45 | 82.08% |
| ALK240621C00037500 | 2024-05-29 9:31AM EDT | 37.50 | 3.60 | 4.50 | 4.70 | 0.00 | - | 1 | 28 | 38.87% |
| ALK240621C00040000 | 2024-05-31 9:33AM EDT | 40.00 | 2.41 | 2.50 | 2.60 | +0.31 | +14.76% | 15 | 316 | 34.67% |
| ALK240621C00042500 | 2024-05-31 1:02PM EDT | 42.50 | 1.05 | 1.05 | 1.15 | +0.20 | +23.53% | 29 | 284 | 33.74% |
| ALK240621C00045000 | 2024-05-31 10:16AM EDT | 45.00 | 0.31 | 0.30 | 0.35 | +0.11 | +55.00% | 11 | 854 | 31.93% |
| ALK240621C00047500 | 2024-05-31 1:02PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 3 | 555 | 33.01% |
| ALK240621C00050000 | 2024-05-30 1:14PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 181 | 37.89% |
| ALK240621C00052500 | 2024-05-28 10:26AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 52.34% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00032500 | 2024-05-29 12:16PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,030 | 1,032 | 83.01% |
| ALK240621P00035000 | 2024-05-29 1:16PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 51 | 121 | 57.42% |
| ALK240621P00037500 | 2024-05-31 12:59PM EDT | 37.50 | 0.21 | 0.15 | 0.25 | -0.06 | -22.22% | 1 | 107 | 40.43% |
| ALK240621P00040000 | 2024-05-31 12:00PM EDT | 40.00 | 0.67 | 0.55 | 0.65 | -0.09 | -11.84% | 4 | 680 | 35.55% |
| ALK240621P00042500 | 2024-05-31 12:00PM EDT | 42.50 | 1.71 | 1.55 | 1.70 | -0.25 | -12.76% | 1 | 1,510 | 34.47% |
| ALK240621P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 1 | 345 | 36.23% |
| ALK240621P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 6.90 | 5.40 | 6.30 | 0.00 | - | 1 | 15 | 61.43% |
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 5.54 | 8.10 | 8.60 | 0.00 | - | 1 | 0 | 57.32% |
| ALK240621P00060000 | 2024-05-09 12:37PM EDT | 60.00 | 16.93 | 18.00 | 19.90 | 0.00 | - | 1 | 0 | 125.29% |
