La bourse ferme dans 7 h 57 min
CAC 40
8 135,96 +4,55 (+0,06 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0738 -0,0014 (-0,13 %) Gold future
2 319,00 -3,30 (-0,14 %) Bitcoin EUR
57 244,12 -702,09 (-1,21 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00045000 | 2024-05-08 2:26PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ALK240621C00045000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALK240719C00045000 | 2024-05-08 11:19AM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALK241018C00045000 | 2024-05-07 3:29PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALK250117C00045000 | 2024-05-08 1:34PM EDT | 2025-01-17 | 4.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ALK250620C00045000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00045000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK240621P00045000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK240719P00045000 | 2024-05-06 2:40PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ALK241018P00045000 | 2024-04-29 11:32AM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK250117P00045000 | 2024-05-07 12:04PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALK260116P00045000 | 2024-03-28 12:29PM EDT | 2026-01-16 | 7.10 | 5.10 | 6.60 | 0.00 | - | 5 | 7 | 25.03% |
