La bourse est fermée
Dow Jones
37 993,87 -392,22 (-1,02 %) Nasdaq
15 804,66 -178,42 (-1,12 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 261.23% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 26.60 | 31.50 | 0.00 | - | 3 | 1 | 138.67% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 157.08% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 16.70 | 21.50 | 0.00 | - | 4 | 33 | 92.68% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 13.40 | 14.40 | 0.00 | - | 1 | 65 | 61.23% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 6.60 | 11.10 | 0.00 | - | 12 | 134 | 94.43% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 3.40 | 4.50 | 0.00 | - | 9 | 99 | 34.91% |
| ALSN240517C00075000 | 2024-04-30 12:26PM EDT | 75.00 | 1.05 | 1.00 | 1.15 | -1.45 | -58.00% | 15 | 385 | 26.51% |
| ALSN240517C00080000 | 2024-04-30 12:31PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 5 | 332 | 27.93% |
| ALSN240517C00085000 | 2024-04-30 11:47AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | -0.20 | -80.00% | 7 | 257 | 48.05% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 89 | 71.19% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 79.83% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 192.19% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 131.25% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 109.38% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 89.84% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 71.88% |
| ALSN240517P00055000 | 2024-04-29 10:41AM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 9 | 138 | 82.52% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 66.70% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 38.97% |
| ALSN240517P00070000 | 2024-04-29 1:58PM EDT | 70.00 | 0.43 | 0.45 | 4.50 | +0.18 | +72.00% | 10 | 186 | 63.53% |
| ALSN240517P00075000 | 2024-04-30 1:49PM EDT | 75.00 | 2.45 | 2.00 | 2.55 | +1.35 | +122.73% | 4 | 172 | 27.17% |
| ALSN240517P00080000 | 2024-04-29 2:13PM EDT | 80.00 | 3.98 | 4.00 | 8.70 | 0.00 | - | 1 | 650 | 71.73% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 9.00 | 13.80 | 0.00 | - | 4 | 9 | 94.68% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 107.01% |
