Deutsche Märkte öffnen in 2 Stunden 10 Minuten
Nikkei 225
38.243,05 -31,00 (-0,08%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.568,18 -2.578,41 (-4,59%) CMC Crypto 200
1.263,36 -75,70 (-5,65%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-01 1:05PM EDT | 30.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240517C00037500 | 2024-05-01 1:16PM EDT | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240517C00040000 | 2024-05-01 2:50PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALK240517C00042500 | 2024-05-01 3:52PM EDT | 42.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ALK240517C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| ALK240517C00047500 | 2024-05-01 3:50PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ALK240517C00050000 | 2024-05-01 2:50PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALK240517P00037500 | 2024-05-01 2:24PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALK240517P00040000 | 2024-05-01 11:45AM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALK240517P00042500 | 2024-05-01 3:24PM EDT | 42.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK240517P00045000 | 2024-05-01 2:13PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
