La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 920,46 -665,25 (-1,08 %)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816C00035000 | 2024-04-17 10:43AM EDT | 35.00 | 44.96 | 38.00 | 42.90 | 0.00 | - | - | 2 | 85.64% |
| ALSN240816C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 31.12 | 28.50 | 33.00 | 0.00 | - | 3 | 4 | 69.73% |
| ALSN240816C00060000 | 2024-02-13 12:57PM EDT | 60.00 | 6.30 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 56.13% |
| ALSN240816C00065000 | 2024-05-10 3:35PM EDT | 65.00 | 12.82 | 9.40 | 13.00 | 0.00 | - | 2 | 88 | 48.85% |
| ALSN240816C00070000 | 2024-04-30 12:29PM EDT | 70.00 | 7.40 | 5.00 | 8.80 | 0.00 | - | 2 | 31 | 40.96% |
| ALSN240816C00075000 | 2024-05-10 1:41PM EDT | 75.00 | 5.25 | 3.50 | 5.00 | 0.00 | - | 1 | 119 | 33.18% |
| ALSN240816C00080000 | 2024-05-07 3:59PM EDT | 80.00 | 2.90 | 1.80 | 2.70 | 0.00 | - | 2 | 79 | 30.87% |
| ALSN240816C00085000 | 2024-05-08 12:11PM EDT | 85.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | 1 | 134 | 32.94% |
| ALSN240816C00090000 | 2024-04-25 9:40AM EDT | 90.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 65.36% |
| ALSN240816C00095000 | 2024-04-16 9:54AM EDT | 95.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 61.02% |
| ALSN240816C00100000 | 2024-04-02 2:50PM EDT | 100.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 5 | 17 | 47.93% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816P00045000 | 2024-01-26 12:35PM EDT | 45.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 62.79% |
| ALSN240816P00050000 | 2024-04-18 10:38AM EDT | 50.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 23 | 15 | 86.72% |
| ALSN240816P00055000 | 2024-04-18 10:37AM EDT | 55.00 | 0.28 | 0.15 | 5.00 | 0.00 | - | 15 | 22 | 74.00% |
| ALSN240816P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 10 | 24 | 42.02% |
| ALSN240816P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 65.04% |
| ALSN240816P00070000 | 2024-05-10 11:35AM EDT | 70.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 49.37% |
| ALSN240816P00075000 | 2024-05-17 2:55PM EDT | 75.00 | 3.60 | 3.30 | 5.90 | -0.50 | -12.20% | 1 | 51 | 40.21% |
| ALSN240816P00080000 | 2024-05-15 10:52AM EDT | 80.00 | 6.16 | 5.70 | 8.00 | 0.00 | - | 1 | 16 | 33.99% |
| ALSN240816P00085000 | 2024-04-18 12:52PM EDT | 85.00 | 7.90 | 7.90 | 12.50 | 0.00 | - | 1 | 3 | 40.47% |
