La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 371,30 +31,00 (+1,32 %) Bitcoin EUR
56 302,35 -1 717,26 (-2,96 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 13.40 | 15.90 | 0.00 | - | 1 | 4 | 235.74% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 10.80 | 11.60 | 0.00 | - | 8 | 6 | 149.02% |
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 8.01 | 6.80 | 9.80 | 0.00 | - | 1 | 71 | 172.07% |
| ALK240517C00037500 | 2024-05-10 9:53AM EDT | 37.50 | 6.40 | 6.10 | 6.50 | +0.16 | +2.56% | 2 | 119 | 55.86% |
| ALK240517C00040000 | 2024-05-10 11:25AM EDT | 40.00 | 3.50 | 3.70 | 5.00 | -0.10 | -2.78% | 8 | 242 | 77.25% |
| ALK240517C00042500 | 2024-05-10 3:43PM EDT | 42.50 | 1.56 | 1.50 | 1.65 | -0.06 | -3.70% | 84 | 801 | 34.57% |
| ALK240517C00045000 | 2024-05-10 10:48AM EDT | 45.00 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 19 | 971 | 26.86% |
| ALK240517C00047500 | 2024-05-10 9:53AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,238 | 39.84% |
| ALK240517C00050000 | 2024-05-10 11:39AM EDT | 50.00 | 0.26 | 0.00 | 0.15 | +0.22 | +550.00% | 1 | 1,111 | 54.10% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 100.10% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 77.73% |
| ALK240517C00065000 | 2024-04-29 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 174.61% |
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 | 339.84% |
| ALK240517P00025000 | 2024-05-09 12:23PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 254.88% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 150.78% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 525 | 108.59% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 180 | 71.09% |
| ALK240517P00037500 | 2024-05-10 11:13AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 589 | 57.81% |
| ALK240517P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 453 | 43.56% |
| ALK240517P00042500 | 2024-05-10 2:32PM EDT | 42.50 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 34 | 782 | 30.27% |
| ALK240517P00045000 | 2024-05-10 1:32PM EDT | 45.00 | 1.65 | 1.35 | 1.50 | -0.37 | -18.32% | 93 | 618 | 27.34% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 3.50 | 5.30 | 0.00 | - | 7 | 28 | 74.22% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 4.80 | 7.50 | 0.00 | - | 1 | 4 | 128.22% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 8.40 | 10.60 | 0.00 | - | - | 0 | 125.00% |
