Marchés français ouverture 4 h 10 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 875,44 -320,16 (-1,67 %) Bitcoin EUR
64 138,11 -445,23 (-0,69 %)
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 :
Prix d’exercice:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00042500 | 2024-05-21 11:47AM EDT | 2024-06-21 | 2.42 | 2.15 | 2.30 | 0.00 | - | 2 | 184 | 34.42% |
| ALK240719C00042500 | 2024-05-22 2:22PM EDT | 2024-07-19 | 2.75 | 2.85 | 3.10 | -0.50 | -15.38% | 13 | 662 | 36.72% |
| ALK241018C00042500 | 2024-05-22 3:40PM EDT | 2024-10-18 | 4.90 | 4.50 | 5.00 | -0.07 | -1.41% | 7 | 138 | 40.45% |
| ALK250117C00042500 | 2024-05-20 10:34AM EDT | 2025-01-17 | 6.00 | 4.90 | 6.40 | 0.00 | - | 2 | 330 | 42.09% |
| ALK250620C00042500 | 2024-05-14 10:35AM EDT | 2025-06-20 | 8.10 | 5.90 | 9.60 | 0.00 | - | 11 | 15 | 51.25% |
| ALK260116C00042500 | 2024-05-07 3:51PM EDT | 2026-01-16 | 9.80 | 7.50 | 12.40 | 0.00 | - | 2 | 51 | 54.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00042500 | 2024-05-22 3:34PM EDT | 2024-06-21 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 4 | 1,565 | 30.18% |
| ALK240719P00042500 | 2024-05-22 2:02PM EDT | 2024-07-19 | 1.40 | 1.40 | 1.55 | +0.05 | +3.70% | 8 | 467 | 30.03% |
| ALK241018P00042500 | 2024-05-09 11:30AM EDT | 2024-10-18 | 3.10 | 2.70 | 3.00 | 0.00 | - | 15 | 282 | 32.17% |
| ALK250117P00042500 | 2024-05-22 10:25AM EDT | 2025-01-17 | 3.30 | 3.20 | 3.70 | 0.00 | - | 21 | 988 | 30.45% |
| ALK250620P00042500 | 2024-05-07 3:16PM EDT | 2025-06-20 | 4.90 | 2.65 | 4.70 | 0.00 | - | 11 | 12 | 29.44% |
| ALK260116P00042500 | 2024-05-09 3:18PM EDT | 2026-01-16 | 5.70 | 3.90 | 6.40 | 0.00 | - | 18 | 27 | 31.63% |
