La bourse ferme dans 2 h 1 min
CAC 40
7 610,55 +38,98 (+0,51 %) Euro Stoxx 50
4 899,00 +18,58 (+0,38 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0734 -0,0001 (-0,01 %) Gold future
2 331,90 +2,90 (+0,12 %) Bitcoin EUR
60 498,30 -669,96 (-1,10 %)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220C00030000 | 2024-05-28 1:28PM EDT | 30.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALSN241220C00035000 | 2024-03-11 9:33AM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241220C00040000 | 2024-05-22 2:25PM EDT | 40.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALSN241220C00045000 | 2024-06-12 10:20AM EDT | 45.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALSN241220C00050000 | 2023-12-12 2:38PM EDT | 50.00 | 10.38 | 9.10 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| ALSN241220C00055000 | 2024-06-11 11:19AM EDT | 55.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALSN241220C00060000 | 2024-06-11 11:19AM EDT | 60.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ALSN241220C00065000 | 2024-05-10 3:27PM EDT | 65.00 | 14.76 | 10.30 | 14.00 | 0.00 | - | 1 | 9 | 45.80% |
| ALSN241220C00070000 | 2024-05-13 10:27AM EDT | 70.00 | 11.05 | 7.90 | 11.50 | 0.00 | - | 1 | 5 | 46.85% |
| ALSN241220C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| ALSN241220C00080000 | 2024-06-10 3:50PM EDT | 80.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| ALSN241220C00085000 | 2024-06-03 11:23AM EDT | 85.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| ALSN241220C00090000 | 2024-05-24 10:34AM EDT | 90.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| ALSN241220C00095000 | 2024-05-01 10:12AM EDT | 95.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 53.53% |
| ALSN241220C00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 58.51% |
| ALSN241220C00105000 | 2024-04-05 9:32AM EDT | 105.00 | 0.45 | 0.40 | 0.80 | 0.00 | - | 1 | 2 | 35.30% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.01% |
| ALSN241220P00035000 | 2023-12-12 10:30AM EDT | 35.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 64.84% |
| ALSN241220P00040000 | 2024-03-21 11:17AM EDT | 40.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 50.98% |
| ALSN241220P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 69.91% |
| ALSN241220P00050000 | 2024-03-21 11:17AM EDT | 50.00 | 2.20 | 0.35 | 4.40 | 0.00 | - | 1 | 9 | 58.45% |
| ALSN241220P00055000 | 2024-01-12 11:55AM EDT | 55.00 | 4.30 | 2.65 | 2.90 | 0.00 | - | 1 | 3 | 51.26% |
| ALSN241220P00060000 | 2024-03-19 12:34PM EDT | 60.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 2 | 20 | 32.24% |
| ALSN241220P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.55 | 1.15 | 2.50 | 0.00 | - | 1 | 2 | 29.70% |
| ALSN241220P00070000 | 2024-06-17 10:49AM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ALSN241220P00075000 | 2024-06-14 10:12AM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ALSN241220P00080000 | 2024-05-13 9:34AM EDT | 80.00 | 7.00 | 7.10 | 10.50 | 0.00 | - | 5 | 5 | 31.58% |
