La bourse ferme dans 5 h 25 min
CAC 40
8 204,90 -4,38 (-0,05 %) Euro Stoxx 50
5 073,12 -5,84 (-0,11 %) Dow Jones
39 431,51 -81,29 (-0,21 %) EUR/USD
1,0796 +0,0002 (+0,02 %) Gold future
2 352,10 +9,10 (+0,39 %) Bitcoin EUR
57 219,39 -1 143,16 (-1,96 %)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00005000 | 2023-11-30 4:07PM EDT | 5.00 | 5.92 | 9.50 | 12.40 | 0.00 | - | 5 | 8 | 0.00% |
| ASPN240517C00007500 | 2023-12-08 2:00PM EDT | 7.50 | 5.45 | 6.10 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
| ASPN240517C00010000 | 2024-05-03 3:40PM EDT | 10.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASPN240517C00012500 | 2024-05-13 9:30AM EDT | 12.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASPN240517C00015000 | 2024-05-08 2:58PM EDT | 15.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASPN240517C00017500 | 2024-05-13 1:42PM EDT | 17.50 | 9.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ASPN240517C00020000 | 2024-05-13 2:35PM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASPN240517C00022500 | 2024-05-13 1:29PM EDT | 22.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASPN240517C00025000 | 2024-05-13 3:22PM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ASPN240517C00030000 | 2024-05-13 3:53PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ASPN240517C00035000 | 2024-05-09 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00005000 | 2024-04-16 2:00PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASPN240517P00007500 | 2024-03-05 11:01AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 843.75% |
| ASPN240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASPN240517P00012500 | 2024-05-02 3:06PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ASPN240517P00015000 | 2024-05-06 10:53AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ASPN240517P00017500 | 2024-05-10 1:27PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASPN240517P00020000 | 2024-05-13 1:42PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ASPN240517P00022500 | 2024-05-13 9:34AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASPN240517P00025000 | 2024-05-13 1:54PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ASPN240517P00030000 | 2024-05-10 12:54PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASPN240517P00035000 | 2024-05-10 10:15AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
