La bourse ferme dans 8 h 12 min
CAC 40
8 182,18 +14,68 (+0,18 %) Euro Stoxx 50
5 065,79 -6,66 (-0,13 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0874 +0,0002 (+0,02 %) Gold future
2 446,30 +28,90 (+1,20 %) Bitcoin EUR
61 387,71 -253,97 (-0,41 %)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018C00025000 | 2024-04-16 1:07PM EDT | 25.00 | 16.98 | 17.80 | 21.00 | 0.00 | - | 4 | 5 | 77.44% |
| ALK241018C00030000 | 2024-04-15 2:36PM EDT | 30.00 | 13.34 | 13.00 | 16.60 | 0.00 | - | 1 | 7 | 64.01% |
| ALK241018C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 37.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK241018C00040000 | 2024-05-17 12:06PM EDT | 40.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK241018C00042500 | 2024-05-17 2:51PM EDT | 42.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALK241018C00045000 | 2024-05-17 11:11AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALK241018C00047500 | 2024-05-17 11:22AM EDT | 47.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALK241018C00050000 | 2024-05-17 12:04PM EDT | 50.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALK241018C00052500 | 2024-05-17 10:07AM EDT | 52.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK241018C00055000 | 2024-05-17 11:46AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALK241018C00060000 | 2024-05-02 1:27PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALK241018C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018P00022500 | 2024-03-21 3:05PM EDT | 22.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 56 | 99 | 71.58% |
| ALK241018P00025000 | 2024-04-30 12:27PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK241018P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | 15 | 111 | 59.23% |
| ALK241018P00030000 | 2024-05-06 2:42PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ALK241018P00032500 | 2024-05-07 10:42AM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALK241018P00035000 | 2024-05-06 2:42PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 6.25% |
| ALK241018P00037500 | 2024-05-14 10:54AM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALK241018P00040000 | 2024-05-14 3:31PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALK241018P00042500 | 2024-05-09 11:30AM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ALK241018P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALK241018P00047500 | 2024-05-03 1:04PM EDT | 47.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
