La bourse ferme dans 42 min
CAC 40
7 572,03 -37,12 (-0,49 %) Euro Stoxx 50
4 923,69 +7,75 (+0,16 %) Dow Jones
39 238,02 +110,22 (+0,28 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 336,60 +23,40 (+1,01 %) Bitcoin EUR
57 856,23 +231,63 (+0,40 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:48AM 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 | 215.14% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 118.56% |
| ALK240719C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 14.03 | 13.00 | 13.40 | 0.00 | - | 1 | 17 | 98.63% |
| ALK240719C00030000 | 2024-06-11 1:58PM EDT | 30.00 | 10.65 | 10.70 | 10.90 | 0.00 | - | 5 | 184 | 69.53% |
| ALK240719C00032500 | 2024-06-24 9:34AM EDT | 32.50 | 9.00 | 8.20 | 8.50 | 0.00 | - | 1 | 119 | 58.98% |
| ALK240719C00035000 | 2024-06-25 12:25PM EDT | 35.00 | 6.51 | 5.90 | 6.10 | 0.00 | - | 1 | 271 | 51.86% |
| ALK240719C00037500 | 2024-06-26 3:44PM EDT | 37.50 | 3.70 | 3.50 | 3.70 | 0.00 | - | 56 | 373 | 41.46% |
| ALK240719C00040000 | 2024-06-26 3:51PM EDT | 40.00 | 1.82 | 1.65 | 1.80 | 0.00 | - | 22 | 803 | 35.21% |
| ALK240719C00042500 | 2024-06-27 10:03AM EDT | 42.50 | 0.61 | 0.60 | 0.70 | -0.06 | -8.96% | 10 | 1,121 | 34.18% |
| ALK240719C00045000 | 2024-06-27 10:03AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 1,330 | 35.60% |
| ALK240719C00047500 | 2024-06-26 1:39PM EDT | 47.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 52 | 429 | 42.19% |
| ALK240719C00050000 | 2024-06-26 11:05AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 596 | 48.24% |
| ALK240719C00052500 | 2024-05-28 3:07PM EDT | 52.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 752 | 77.44% |
| ALK240719C00055000 | 2024-06-21 1:44PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 327 | 62.11% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 71.88% |
| ALK240719C00065000 | 2024-05-15 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 118.56% |
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 | 217.58% |
| 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 | 160.35% |
| ALK240719P00025000 | 2024-06-25 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 875 | 92.97% |
| ALK240719P00027500 | 2024-06-21 9:37AM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 69.53% |
| ALK240719P00030000 | 2024-06-26 12:29PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 220 | 66.02% |
| ALK240719P00032500 | 2024-06-26 3:58PM EDT | 32.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 561 | 2,399 | 51.17% |
| ALK240719P00035000 | 2024-06-26 9:47AM EDT | 35.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 510 | 46.29% |
| ALK240719P00037500 | 2024-06-26 9:46AM EDT | 37.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 11 | 2,462 | 35.99% |
| ALK240719P00040000 | 2024-06-26 3:32PM EDT | 40.00 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 2 | 1,778 | 32.72% |
| ALK240719P00042500 | 2024-06-27 9:50AM EDT | 42.50 | 2.28 | 2.25 | 2.35 | +0.03 | +1.33% | 6 | 483 | 29.98% |
| ALK240719P00045000 | 2024-06-06 3:40PM EDT | 45.00 | 4.33 | 4.30 | 4.60 | 0.00 | - | 1 | 163 | 37.70% |
| ALK240719P00047500 | 2024-05-30 9:43AM EDT | 47.50 | 6.90 | 6.70 | 6.90 | 0.00 | - | 2 | 22 | 38.67% |
| ALK240719P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 9.80 | 9.10 | 9.40 | 0.00 | - | 2 | 6 | 48.24% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
