La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0904 +0,0050 (+0,46 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 708,67 +1 714,18 (+2,77 %)
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 :
Prix d’exercice:37.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00037500 | 2024-05-29 9:31AM EDT | 2024-06-21 | 3.60 | 4.50 | 6.80 | 0.00 | - | 1 | 28 | 80.86% |
| ALK240719C00037500 | 2024-05-30 12:22PM EDT | 2024-07-19 | 4.77 | 5.00 | 7.20 | 0.00 | - | 5 | 311 | 60.69% |
| ALK241018C00037500 | 2024-06-03 12:28PM EDT | 2024-10-18 | 6.59 | 6.40 | 8.70 | +0.09 | +1.38% | 1 | 86 | 51.87% |
| ALK250117C00037500 | 2024-06-03 9:49AM EDT | 2025-01-17 | 8.50 | 7.50 | 7.90 | +1.30 | +18.06% | 1 | 275 | 43.26% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 2025-06-20 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 49.81% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 2026-01-16 | 14.00 | 10.20 | 13.30 | 0.00 | - | 1 | 10 | 55.36% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00037500 | 2024-06-03 2:52PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.25 | -0.09 | -42.86% | 20 | 106 | 43.16% |
| ALK240719P00037500 | 2024-06-03 1:10PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.75 | -0.08 | -11.76% | 3 | 836 | 40.97% |
| ALK241018P00037500 | 2024-05-29 2:26PM EDT | 2024-10-18 | 1.94 | 1.35 | 1.60 | 0.00 | - | 13 | 1,499 | 34.60% |
| ALK250117P00037500 | 2024-05-29 9:53AM EDT | 2025-01-17 | 2.85 | 1.80 | 2.30 | 0.00 | - | 46 | 707 | 33.15% |
| ALK250620P00037500 | 2024-05-20 1:34PM EDT | 2025-06-20 | 2.65 | 2.55 | 5.00 | 0.00 | - | 10 | 34 | 43.51% |
| ALK260116P00037500 | 2024-05-29 2:55PM EDT | 2026-01-16 | 4.20 | 2.90 | 4.10 | 0.00 | - | 3 | 202 | 30.24% |
