La bourse ferme dans 30 min
CAC 40
8 185,25 +53,84 (+0,66 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 249,14 +192,75 (+0,49 %) EUR/USD
1,0779 +0,0028 (+0,26 %) Gold future
2 337,30 +15,00 (+0,65 %) Bitcoin EUR
57 030,14 -1 063,00 (-1,83 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00050000 | 2024-05-07 11:52AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1,111 | 72.95% |
| ALK240621C00050000 | 2024-05-08 10:37AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 124 | 33.01% |
| ALK240719C00050000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 0.54 | 0.45 | 0.55 | 0.00 | - | 4 | 462 | 32.76% |
| ALK241018C00050000 | 2024-05-07 2:30PM EDT | 2024-10-18 | 2.00 | 1.65 | 2.05 | 0.00 | - | 66 | 339 | 38.01% |
| ALK250117C00050000 | 2024-05-08 1:45PM EDT | 2025-01-17 | 2.90 | 2.70 | 2.90 | 0.00 | - | 46 | 1,549 | 36.82% |
| ALK250620C00050000 | 2024-04-30 1:18PM EDT | 2025-06-20 | 4.64 | 4.20 | 4.60 | 0.00 | - | 2 | 19 | 38.66% |
| ALK260116C00050000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 6.11 | 6.00 | 6.90 | 0.00 | - | 1 | 62 | 41.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 6.09 | 6.70 | 8.60 | 0.00 | - | 1 | 4 | 106.64% |
| ALK240621P00050000 | 2024-05-08 10:37AM EDT | 2024-06-21 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 33.35% |
| ALK240719P00050000 | 2024-03-25 9:36AM EDT | 2024-07-19 | 10.55 | 4.40 | 9.30 | 0.00 | - | 2 | 2 | 63.06% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 7.10 | 7.60 | 8.00 | 0.00 | - | 5 | 8 | 29.03% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 7.85 | 8.00 | 8.70 | 0.00 | - | 10 | 71 | 28.99% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 2026-01-16 | 11.00 | 8.60 | 10.50 | 0.00 | - | 20 | 124 | 27.17% |
