Marchés français ouverture 2 h 43 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 345,27 +142,90 (+0,37 %) EUR/USD
1,0753 +0,0001 (+0,01 %) HANG SENG
18 538,57 +224,71 (+1,23 %) Bitcoin EUR
57 394,02 -1 124,52 (-1,92 %)
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:35.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 8.01 | 6.70 | 10.00 | 0.00 | - | 1 | 71 | 74.22% |
| ALK240719C00035000 | 2024-05-08 1:04PM EDT | 2024-07-19 | 8.79 | 8.20 | 10.00 | +0.08 | +0.92% | 2 | 575 | 50.73% |
| ALK241018C00035000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 11.86 | 9.10 | 12.20 | 0.00 | - | 1 | 128 | 53.64% |
| ALK250117C00035000 | 2024-04-22 3:32PM EDT | 2025-01-17 | 13.10 | 11.00 | 12.30 | 0.00 | - | 1 | 147 | 52.05% |
| ALK250620C00035000 | 2024-05-08 10:13AM EDT | 2025-06-20 | 12.50 | 10.20 | 13.10 | +1.20 | +10.62% | 1 | 16 | 51.09% |
| ALK260116C00035000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 14.80 | 12.60 | 14.40 | 0.00 | - | 3 | 449 | 48.68% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 180 | 71.88% |
| ALK240621P00035000 | 2024-05-06 12:56PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 56 | 40.14% |
| ALK240719P00035000 | 2024-05-07 9:56AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.45 | 0.00 | - | 150 | 479 | 41.75% |
| ALK241018P00035000 | 2024-05-06 2:42PM EDT | 2024-10-18 | 0.90 | 0.10 | 1.20 | 0.00 | - | 950 | 1,121 | 39.28% |
| ALK250117P00035000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.70 | 1.50 | 1.70 | 0.00 | - | 2 | 3,472 | 36.62% |
| ALK250620P00035000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 2.25 | 0.00 | 2.40 | 0.00 | - | 3 | 3 | 34.20% |
| ALK260116P00035000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 2.57 | 2.40 | 3.30 | 0.00 | - | 1 | 122 | 33.06% |
