La bourse ferme dans 26 min
CAC 40
7 562,99 -46,16 (-0,61 %) Euro Stoxx 50
4 915,76 -0,18 (-0,00 %) Dow Jones
39 192,13 +64,33 (+0,16 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 340,00 +26,80 (+1,16 %) Bitcoin EUR
57 533,51 -22,13 (-0,04 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2024-06-10 11:35AM EDT | 22.50 | 19.66 | 17.00 | 19.30 | 0.00 | - | 3 | 15 | 125.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 134.18% |
| ALK240719C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 14.03 | 13.20 | 13.50 | 0.00 | - | 1 | 17 | 108.20% |
| ALK240719C00030000 | 2024-06-11 1:58PM EDT | 30.00 | 10.65 | 10.70 | 11.20 | 0.00 | - | 5 | 184 | 95.12% |
| ALK240719C00032500 | 2024-06-24 9:34AM EDT | 32.50 | 9.00 | 8.30 | 8.50 | 0.00 | - | 1 | 119 | 72.56% |
| ALK240719C00035000 | 2024-06-25 12:25PM EDT | 35.00 | 6.51 | 5.90 | 6.60 | 0.00 | - | 1 | 271 | 68.65% |
| ALK240719C00037500 | 2024-06-26 3:44PM EDT | 37.50 | 3.70 | 3.60 | 3.80 | 0.00 | - | 56 | 373 | 48.83% |
| ALK240719C00040000 | 2024-06-27 10:37AM EDT | 40.00 | 1.75 | 1.70 | 1.85 | -0.07 | -3.85% | 1 | 803 | 38.82% |
| ALK240719C00042500 | 2024-06-27 10:44AM EDT | 42.50 | 0.65 | 0.60 | 0.70 | -0.02 | -2.99% | 11 | 1,121 | 35.55% |
| ALK240719C00045000 | 2024-06-27 10:03AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 1,330 | 36.62% |
| ALK240719C00047500 | 2024-06-27 10:36AM EDT | 47.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 12 | 429 | 43.07% |
| ALK240719C00050000 | 2024-06-26 11:05AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 596 | 49.02% |
| ALK240719C00052500 | 2024-05-28 3:07PM EDT | 52.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 752 | 78.42% |
| ALK240719C00055000 | 2024-06-21 1:44PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 327 | 62.89% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 72.66% |
| ALK240719C00065000 | 2024-05-15 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 119.34% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 216.80% |
| ALK240719P00020000 | 2024-06-18 12:05PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 175 | 130.47% |
| ALK240719P00022500 | 2024-06-12 1:12PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 123 | 159.57% |
| ALK240719P00025000 | 2024-06-25 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 875 | 92.58% |
| ALK240719P00027500 | 2024-06-21 9:37AM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 68.75% |
| ALK240719P00030000 | 2024-06-26 12:29PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 220 | 65.43% |
| ALK240719P00032500 | 2024-06-26 3:58PM EDT | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 561 | 2,399 | 53.32% |
| ALK240719P00035000 | 2024-06-26 9:47AM EDT | 35.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 510 | 45.41% |
| ALK240719P00037500 | 2024-06-26 9:46AM EDT | 37.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 11 | 2,462 | 34.96% |
| ALK240719P00040000 | 2024-06-26 3:32PM EDT | 40.00 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 2 | 1,778 | 29.79% |
| ALK240719P00042500 | 2024-06-27 9:50AM EDT | 42.50 | 2.28 | 2.25 | 2.40 | +0.03 | +1.33% | 6 | 483 | 28.13% |
| ALK240719P00045000 | 2024-06-06 3:40PM EDT | 45.00 | 4.33 | 4.30 | 4.50 | 0.00 | - | 1 | 163 | 23.63% |
| ALK240719P00047500 | 2024-05-30 9:43AM EDT | 47.50 | 6.90 | 6.70 | 6.90 | 0.00 | - | 2 | 22 | 0.00% |
| ALK240719P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 9.80 | 9.20 | 9.40 | 0.00 | - | 2 | 6 | 0.00% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
