Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.321,95 +30,50 (+0,06%)
Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240920C00017500 | 2024-08-07 2:13PM EDT | 17.50 | 3.70 | 4.00 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| ALGM240920C00020000 | 2024-09-09 3:53PM EDT | 20.00 | 2.31 | 2.40 | 2.70 | 0.00 | - | 2 | 30 | 74.22% |
| ALGM240920C00022500 | 2024-09-13 1:18PM EDT | 22.50 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 11 | 194 | 57.03% |
| ALGM240920C00025000 | 2024-09-13 3:07PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 81 | 452 | 61.72% |
| ALGM240920C00027500 | 2024-09-10 1:25PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 426 | 152.73% |
| ALGM240920C00030000 | 2024-09-11 9:57AM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 3,376 | 121.88% |
| ALGM240920C00032500 | 2024-09-04 11:09AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 46 | 158.98% |
| ALGM240920C00035000 | 2024-09-09 9:33AM EDT | 35.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 257.03% |
| ALGM240920C00037500 | 2024-08-29 10:20AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 283.98% |
| ALGM240920C00040000 | 2024-08-29 10:18AM EDT | 40.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 31 | 303.91% |
| ALGM240920C00042500 | 2024-08-23 9:55AM EDT | 42.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 36 | 57 | 320.70% |
| ALGM240920C00045000 | 2024-08-23 10:04AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 98 | 226.56% |
| ALGM240920C00047500 | 2024-07-31 12:29PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 168 | 240.63% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240920P00015000 | 2024-08-05 11:57AM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 170.31% |
| ALGM240920P00017500 | 2024-09-10 2:06PM EDT | 17.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 697 | 112.50% |
| ALGM240920P00020000 | 2024-09-12 2:51PM EDT | 20.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 24,188 | 72.27% |
| ALGM240920P00022500 | 2024-09-13 2:22PM EDT | 22.50 | 0.60 | 0.60 | 0.70 | -0.90 | -60.00% | 4,250 | 11,890 | 53.91% |
| ALGM240920P00025000 | 2024-09-10 1:31PM EDT | 25.00 | 3.72 | 2.45 | 3.50 | 0.00 | - | 3 | 897 | 108.79% |
| ALGM240920P00027500 | 2024-09-11 1:41PM EDT | 27.50 | 6.30 | 4.50 | 5.30 | 0.00 | - | 1 | 35 | 132.81% |
| ALGM240920P00030000 | 2024-09-10 9:42AM EDT | 30.00 | 8.50 | 7.00 | 8.10 | 0.00 | - | 1 | 0 | 215.63% |
