La bourse est fermée
Dow Jones
39 299,40 +243,01 (+0,62 %) Nasdaq
16 325,65 +22,89 (+0,14 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0779 +0,0028 (+0,26 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 632,07 -529,60 (-0,91 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00040000 | 2024-05-08 10:23AM EDT | 2024-05-17 | 3.60 | 3.10 | 3.30 | 0.00 | - | 3 | 242 | 44.34% |
| ALK240621C00040000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 4.29 | 3.80 | 4.10 | 0.00 | - | 4 | 187 | 38.65% |
| ALK240719C00040000 | 2024-05-09 12:26PM EDT | 2024-07-19 | 4.64 | 4.40 | 4.70 | -0.16 | -3.33% | 10 | 569 | 39.40% |
| ALK241018C00040000 | 2024-05-09 1:36PM EDT | 2024-10-18 | 6.10 | 6.10 | 6.40 | -1.07 | -14.92% | 41 | 150 | 42.53% |
| ALK250117C00040000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 7.65 | 7.30 | 7.50 | 0.00 | - | 24 | 1,535 | 42.36% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 9.84 | 8.80 | 9.10 | 0.00 | - | 10 | 7 | 42.91% |
| ALK260116C00040000 | 2024-05-07 12:06PM EDT | 2026-01-16 | 11.20 | 10.50 | 11.10 | 0.00 | - | 1 | 88 | 44.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00040000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 453 | 39.94% |
| ALK240621P00040000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.75 | 0.60 | 0.70 | +0.17 | +29.31% | 1 | 426 | 32.18% |
| ALK240719P00040000 | 2024-05-09 12:56PM EDT | 2024-07-19 | 1.10 | 1.00 | 1.10 | 0.00 | - | 220 | 1,362 | 31.64% |
| ALK241018P00040000 | 2024-05-09 9:46AM EDT | 2024-10-18 | 2.32 | 2.15 | 2.50 | +0.17 | +7.91% | 5 | 8,002 | 34.86% |
| ALK250117P00040000 | 2024-05-07 12:08PM EDT | 2025-01-17 | 3.00 | 2.80 | 3.00 | 0.00 | - | 10 | 422 | 31.74% |
| ALK250620P00040000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 3.90 | 3.60 | 3.90 | 0.00 | - | 17 | 52 | 30.42% |
| ALK260116P00040000 | 2024-04-05 11:31AM EDT | 2026-01-16 | 5.40 | 4.50 | 4.90 | 0.00 | - | 10 | 125 | 29.54% |
