La bourse ferme dans 28 min
CAC 40
7 924,78 -60,15 (-0,75 %) Euro Stoxx 50
4 896,81 -24,41 (-0,50 %) Dow Jones
38 066,34 +163,05 (+0,43 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 311,80 +0,80 (+0,03 %) Bitcoin EUR
55 244,43 +1 526,50 (+2,84 %)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM 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 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 31.80 | 36.00 | 0.00 | - | 1 | 1 | 158.59% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 26.20 | 31.00 | 0.00 | - | 3 | 1 | 235.79% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 165.63% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 16.40 | 21.00 | 0.00 | - | 4 | 33 | 60.94% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 13.00 | 14.00 | 0.00 | - | 1 | 65 | 68.75% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 6.60 | 10.80 | 0.00 | - | 12 | 134 | 93.36% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 3.60 | 4.20 | 0.00 | - | 9 | 99 | 30.03% |
| ALSN240517C00075000 | 2024-05-01 1:34PM EDT | 75.00 | 0.80 | 0.75 | 1.00 | -0.20 | -20.00% | 1 | 369 | 25.39% |
| ALSN240517C00080000 | 2024-05-02 10:07AM EDT | 80.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 5 | 333 | 31.30% |
| ALSN240517C00085000 | 2024-05-02 9:58AM EDT | 85.00 | 0.75 | 0.05 | 0.45 | +0.65 | +650.00% | 1 | 250 | 54.39% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 89 | 57.72% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 135.84% |
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 | 203.91% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 139.06% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 115.63% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 95.31% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 76.56% |
| ALSN240517P00055000 | 2024-05-01 10:23AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 59.38% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 70.90% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 41.41% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 11 | 197 | 31.62% |
| ALSN240517P00075000 | 2024-05-02 10:08AM EDT | 75.00 | 2.45 | 2.45 | 2.75 | -0.05 | -2.00% | 6 | 167 | 32.47% |
| ALSN240517P00080000 | 2024-05-01 2:42PM EDT | 80.00 | 5.86 | 4.50 | 8.80 | 0.00 | - | 2 | 648 | 78.22% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 9.70 | 13.80 | 0.00 | - | 4 | 9 | 53.42% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 14.50 | 18.40 | 0.00 | - | 1 | 1 | 52.44% |
