Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
38.260,61 -553,95 (-1,43%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.236,11 +398,53 (+0,64%) CMC Crypto 200
1.385,83 -32,04 (-2,26%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Alcon Inc. (ALC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816C00067500 | 2024-02-07 11:35AM EDT | 67.50 | 12.60 | 19.50 | 24.00 | 0.00 | - | 36 | 30 | 55.81% |
| ALC240816C00070000 | 2024-06-06 10:24AM EDT | 70.00 | 23.45 | 19.40 | 23.40 | 0.00 | - | 31 | 91 | 75.27% |
| ALC240816C00072500 | 2024-02-14 2:08PM EDT | 72.50 | 9.00 | 14.70 | 15.30 | 0.00 | - | 2 | 5 | 0.00% |
| ALC240816C00075000 | 2024-05-08 12:21PM EDT | 75.00 | 7.30 | 15.20 | 20.00 | 0.00 | - | 1 | 12 | 53.56% |
| ALC240816C00077500 | 2024-02-13 11:08AM EDT | 77.50 | 5.24 | 10.80 | 14.00 | 0.00 | - | 4 | 33 | 34.91% |
| ALC240816C00080000 | 2024-06-06 10:24AM EDT | 80.00 | 13.75 | 9.70 | 14.00 | 0.00 | - | 31 | 265 | 53.91% |
| ALC240816C00082500 | 2024-05-13 12:59PM EDT | 82.50 | 3.60 | 9.00 | 13.40 | 0.00 | - | 30 | 127 | 61.84% |
| ALC240816C00085000 | 2024-05-21 11:03AM EDT | 85.00 | 6.30 | 5.30 | 9.20 | 0.00 | - | 43 | 192 | 41.47% |
| ALC240816C00087500 | 2024-06-06 10:28AM EDT | 87.50 | 6.10 | 4.90 | 7.10 | 0.00 | - | 5 | 149 | 36.93% |
| ALC240816C00090000 | 2024-06-10 9:45AM EDT | 90.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 11 | 496 | 24.10% |
| ALC240816C00092500 | 2024-06-14 3:43PM EDT | 92.50 | 2.10 | 2.30 | 2.45 | -0.48 | -18.60% | 6 | 181 | 21.96% |
| ALC240816C00095000 | 2024-06-13 10:36AM EDT | 95.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 201 | 26.03% |
| ALC240816C00097500 | 2024-06-12 11:16AM EDT | 97.50 | 1.10 | 0.00 | 1.00 | 0.00 | - | 12 | 54 | 21.95% |
| ALC240816C00100000 | 2024-06-12 12:36PM EDT | 100.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 2 | 414 | 24.20% |
| ALC240816C00105000 | 2024-03-11 12:41PM EDT | 105.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 33 | 78 | 67.16% |
| ALC240816C00110000 | 2024-02-28 1:29PM EDT | 110.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 32.81% |
| ALC240816C00115000 | 2024-01-19 10:30AM EDT | 115.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 62.79% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816P00040000 | 2024-02-01 10:30AM EDT | 40.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 104.88% |
| ALC240816P00042500 | 2024-01-31 10:30AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALC240816P00045000 | 2024-02-05 10:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALC240816P00050000 | 2024-02-05 10:30AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALC240816P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 114.94% |
| ALC240816P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 265 | 99.56% |
| ALC240816P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 85.23% |
| ALC240816P00067500 | 2024-02-08 10:30AM EDT | 67.50 | 2.05 | 0.05 | 4.90 | 0.00 | - | - | 1 | 79.27% |
| ALC240816P00070000 | 2024-05-08 9:46AM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 12.50% |
| ALC240816P00072500 | 2024-04-24 9:30AM EDT | 72.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 65.11% |
| ALC240816P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 10 | 178 | 58.64% |
| ALC240816P00077500 | 2024-05-31 1:44PM EDT | 77.50 | 0.35 | 0.00 | 2.45 | 0.00 | - | 55 | 342 | 52.72% |
| ALC240816P00080000 | 2024-06-10 1:32PM EDT | 80.00 | 0.25 | 0.30 | 0.65 | 0.00 | - | 26 | 201 | 27.66% |
| ALC240816P00082500 | 2024-06-14 12:05PM EDT | 82.50 | 0.50 | 0.35 | 0.65 | +0.15 | +42.86% | 25 | 243 | 22.75% |
| ALC240816P00085000 | 2024-06-10 1:32PM EDT | 85.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 35 | 152 | 21.17% |
| ALC240816P00087500 | 2024-06-11 3:53PM EDT | 87.50 | 1.35 | 1.10 | 1.50 | 0.00 | - | 24 | 245 | 19.34% |
| ALC240816P00090000 | 2024-06-14 2:34PM EDT | 90.00 | 2.25 | 1.65 | 2.35 | +0.70 | +45.16% | 3 | 69 | 18.18% |
| ALC240816P00092500 | 2024-06-12 11:43AM EDT | 92.50 | 2.40 | 3.00 | 3.60 | 0.00 | - | 3 | 120 | 17.35% |
| ALC240816P00095000 | 2024-06-06 10:46AM EDT | 95.00 | 4.10 | 3.60 | 5.70 | 0.00 | - | 8 | 17 | 20.29% |
