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
39 192,21 +64,41 (+0,16 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 340,30 +27,10 (+1,17 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 161.67% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 22.70 | 26.20 | 0.00 | - | 3 | 47 | 136.13% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00025000 | 2024-06-25 12:13PM EDT | 25.00 | 17.50 | 15.80 | 18.30 | 0.00 | - | 1 | 75 | 68.85% |
| ALK250117C00027500 | 2024-06-20 10:36AM EDT | 27.50 | 15.40 | 13.60 | 14.90 | 0.00 | - | 1 | 56 | 54.13% |
| ALK250117C00030000 | 2024-06-06 11:35AM EDT | 30.00 | 13.16 | 11.90 | 12.70 | 0.00 | - | 10 | 268 | 52.83% |
| ALK250117C00032500 | 2024-06-14 10:39AM EDT | 32.50 | 8.70 | 9.90 | 10.50 | 0.00 | - | 1 | 199 | 51.66% |
| ALK250117C00035000 | 2024-06-24 2:51PM EDT | 35.00 | 9.20 | 8.00 | 8.40 | 0.00 | - | 1 | 146 | 46.02% |
| ALK250117C00037500 | 2024-06-24 2:12PM EDT | 37.50 | 7.00 | 6.30 | 6.70 | 0.00 | - | 1 | 282 | 43.36% |
| ALK250117C00040000 | 2024-06-25 2:34PM EDT | 40.00 | 5.28 | 4.80 | 5.10 | 0.00 | - | 5 | 1,534 | 40.22% |
| ALK250117C00042500 | 2024-06-21 12:36PM EDT | 42.50 | 4.00 | 3.60 | 3.90 | 0.00 | - | 5 | 327 | 38.94% |
| ALK250117C00045000 | 2024-06-27 9:30AM EDT | 45.00 | 1.90 | 2.60 | 2.80 | -1.10 | -36.67% | 2 | 708 | 36.88% |
| ALK250117C00047500 | 2024-06-26 9:54AM EDT | 47.50 | 1.72 | 1.80 | 2.05 | 0.00 | - | 9 | 916 | 36.18% |
| ALK250117C00050000 | 2024-06-24 3:39PM EDT | 50.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 5 | 1,640 | 35.89% |
| ALK250117C00052500 | 2024-06-14 1:16PM EDT | 52.50 | 1.00 | 0.80 | 1.00 | 0.00 | - | 2 | 392 | 34.62% |
| ALK250117C00055000 | 2024-06-25 1:16PM EDT | 55.00 | 0.75 | 0.55 | 0.70 | +0.05 | +7.14% | 1 | 882 | 34.35% |
| ALK250117C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 1.00 | 0.35 | 0.55 | 0.00 | - | 6 | 476 | 35.25% |
| ALK250117C00060000 | 2024-06-26 2:47PM EDT | 60.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 920 | 35.40% |
| ALK250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| ALK250117C00065000 | 2024-06-14 12:05PM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 185 | 47.05% |
| ALK250117C00070000 | 2024-06-26 11:00AM EDT | 70.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 7 | 395 | 52.03% |
| ALK250117C00075000 | 2024-05-01 12:34PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 143 | 43.36% |
| ALK250117C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 200 | 461 | 44.82% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 72.66% |
| ALK250117P00020000 | 2024-06-11 9:46AM EDT | 20.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 62.50% |
| ALK250117P00022500 | 2024-05-06 2:01PM EDT | 22.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 211 | 72.80% |
| ALK250117P00025000 | 2024-06-24 9:45AM EDT | 25.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 3,737 | 44.63% |
| ALK250117P00027500 | 2024-06-24 9:30AM EDT | 27.50 | 0.40 | 0.30 | 0.50 | 0.00 | - | 10 | 542 | 40.97% |
| ALK250117P00030000 | 2024-06-25 2:58PM EDT | 30.00 | 0.56 | 0.55 | 0.70 | 0.00 | - | 1 | 695 | 37.38% |
| ALK250117P00032500 | 2024-06-25 3:56PM EDT | 32.50 | 0.90 | 0.90 | 1.10 | 0.00 | - | 50 | 681 | 35.60% |
| ALK250117P00035000 | 2024-06-26 2:59PM EDT | 35.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 30 | 3,496 | 32.69% |
| ALK250117P00037500 | 2024-06-25 2:34PM EDT | 37.50 | 2.14 | 2.05 | 2.30 | 0.00 | - | 5 | 707 | 31.10% |
| ALK250117P00040000 | 2024-06-20 10:02AM EDT | 40.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 1 | 430 | 29.66% |
| ALK250117P00042500 | 2024-06-12 2:14PM EDT | 42.50 | 3.90 | 4.20 | 4.90 | 0.00 | - | 10 | 943 | 31.03% |
| ALK250117P00045000 | 2024-06-25 3:57PM EDT | 45.00 | 5.80 | 5.70 | 6.10 | 0.00 | - | 8 | 766 | 26.81% |
| ALK250117P00047500 | 2024-05-22 9:57AM EDT | 47.50 | 5.70 | 7.00 | 8.00 | 0.00 | - | 1 | 280 | 26.44% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 8.10 | 8.90 | 0.00 | - | 10 | 71 | 0.00% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 9.60 | 10.50 | 0.00 | - | 4 | 92 | 0.00% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 51.61% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 0.00% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 79.96% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 56.67% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
