Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
39.630,21 +288,67 (+0,73%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,65 +17,50 (+1,38%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2024-06-10 11:35AM EDT | 22.50 | 19.66 | 17.00 | 20.50 | 0.00 | - | 3 | 15 | 175.20% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 113.28% |
| ALK240719C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 14.03 | 12.30 | 15.00 | 0.00 | - | 1 | 17 | 118.26% |
| ALK240719C00030000 | 2024-06-27 10:59AM EDT | 30.00 | 10.62 | 9.60 | 12.60 | -0.03 | -0.28% | 1 | 184 | 93.65% |
| ALK240719C00032500 | 2024-06-24 9:34AM EDT | 32.50 | 9.00 | 7.20 | 9.80 | 0.00 | - | 1 | 119 | 67.68% |
| ALK240719C00035000 | 2024-06-27 11:19AM EDT | 35.00 | 5.80 | 4.80 | 7.30 | -0.71 | -10.91% | 3 | 271 | 52.83% |
| ALK240719C00037500 | 2024-06-26 3:44PM EDT | 37.50 | 3.70 | 3.60 | 3.80 | 0.00 | - | 56 | 373 | 44.24% |
| ALK240719C00040000 | 2024-06-27 2:24PM EDT | 40.00 | 1.84 | 1.75 | 1.90 | +0.02 | +1.10% | 81 | 803 | 37.65% |
| ALK240719C00042500 | 2024-06-27 3:31PM EDT | 42.50 | 0.65 | 0.60 | 0.75 | -0.02 | -2.99% | 55 | 1,121 | 35.74% |
| ALK240719C00045000 | 2024-06-27 3:17PM EDT | 45.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 10 | 1,330 | 38.18% |
| ALK240719C00047500 | 2024-06-27 2:18PM EDT | 47.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 18 | 429 | 42.77% |
| ALK240719C00050000 | 2024-06-26 11:05AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 596 | 49.02% |
| ALK240719C00052500 | 2024-06-27 3:55PM EDT | 52.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 752 | 78.81% |
| ALK240719C00055000 | 2024-06-27 3:13PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 28 | 327 | 59.38% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 73.44% |
| ALK240719C00065000 | 2024-06-27 2:54PM EDT | 65.00 | 0.09 | 0.00 | 0.05 | +0.05 | +125.00% | 8 | 8 | 78.13% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 222.85% |
| ALK240719P00020000 | 2024-06-18 12:05PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 175 | 133.59% |
| ALK240719P00022500 | 2024-06-12 1:12PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 123 | 164.26% |
| ALK240719P00025000 | 2024-06-25 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 875 | 95.31% |
| ALK240719P00027500 | 2024-06-27 1:45PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 169 | 71.09% |
| ALK240719P00030000 | 2024-06-26 12:29PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 220 | 67.97% |
| ALK240719P00032500 | 2024-06-27 1:45PM EDT | 32.50 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 2,399 | 55.66% |
| ALK240719P00035000 | 2024-06-26 9:47AM EDT | 35.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 510 | 44.34% |
| ALK240719P00037500 | 2024-06-27 11:51AM EDT | 37.50 | 0.34 | 0.20 | 0.35 | -0.16 | -32.00% | 1 | 2,462 | 37.21% |
| ALK240719P00040000 | 2024-06-27 1:35PM EDT | 40.00 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 104 | 1,778 | 31.45% |
| ALK240719P00042500 | 2024-06-27 1:10PM EDT | 42.50 | 2.19 | 2.20 | 2.35 | -0.06 | -2.67% | 7 | 483 | 31.89% |
| ALK240719P00045000 | 2024-06-06 3:40PM EDT | 45.00 | 4.33 | 2.70 | 5.50 | 0.00 | - | 1 | 163 | 69.19% |
| ALK240719P00047500 | 2024-05-30 9:43AM EDT | 47.50 | 6.90 | 6.60 | 7.60 | 0.00 | - | 2 | 22 | 54.10% |
| ALK240719P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 9.80 | 8.70 | 10.20 | 0.00 | - | 2 | 6 | 57.52% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
