Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.528,32 +743,63 (+1,31%) CMC Crypto 200
1.282,91 +16,77 (+1,32%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-06-26 1:06PM EDT | 30.00 | 13.57 | 13.10 | 14.30 | 0.00 | - | 1 | 11 | 51.31% |
| ALK250620C00035000 | 2024-05-09 10:00AM EDT | 35.00 | 12.10 | 9.20 | 10.30 | 0.00 | - | 1 | 18 | 47.55% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 51.70% |
| ALK250620C00040000 | 2024-05-28 3:33PM EDT | 40.00 | 7.95 | 6.20 | 7.20 | 0.00 | - | 12 | 19 | 42.96% |
| ALK250620C00042500 | 2024-06-03 9:32AM EDT | 42.50 | 7.25 | 4.90 | 5.80 | 0.00 | - | 2 | 17 | 40.54% |
| ALK250620C00045000 | 2024-05-31 2:35PM EDT | 45.00 | 5.00 | 2.85 | 5.30 | 0.00 | - | 12 | 32 | 42.92% |
| ALK250620C00047500 | 2024-06-05 2:46PM EDT | 47.50 | 4.00 | 2.65 | 4.90 | 0.00 | - | 75 | 97 | 45.19% |
| ALK250620C00050000 | 2024-06-25 11:37AM EDT | 50.00 | 3.40 | 0.80 | 3.80 | 0.00 | - | 5 | 28 | 42.42% |
| ALK250620C00052500 | 2024-06-05 1:17PM EDT | 52.50 | 2.60 | 1.35 | 4.00 | 0.00 | - | - | 1 | 47.45% |
| ALK250620C00055000 | 2024-06-05 1:17PM EDT | 55.00 | 2.10 | 0.00 | 2.40 | 0.00 | - | 5 | 27 | 39.89% |
| ALK250620C00060000 | 2024-06-27 10:47AM EDT | 60.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 77 | 36.08% |
| ALK250620C00065000 | 2024-06-18 1:51PM EDT | 65.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 47 | 34.60% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-06-26 9:33AM EDT | 27.50 | 0.80 | 0.60 | 0.90 | 0.00 | - | 10 | 491 | 37.28% |
| ALK250620P00032500 | 2024-06-07 2:39PM EDT | 32.50 | 1.75 | 0.00 | 3.70 | 0.00 | - | 33 | 45 | 49.54% |
| ALK250620P00035000 | 2024-06-11 2:53PM EDT | 35.00 | 2.10 | 1.70 | 2.60 | 0.00 | - | 5 | 15 | 33.30% |
| ALK250620P00037500 | 2024-06-07 1:43PM EDT | 37.50 | 3.20 | 2.40 | 3.40 | 0.00 | - | 45 | 48 | 31.53% |
| ALK250620P00040000 | 2024-06-21 1:39PM EDT | 40.00 | 4.10 | 3.60 | 4.50 | 0.00 | - | 34 | 86 | 30.62% |
| ALK250620P00042500 | 2024-06-14 2:32PM EDT | 42.50 | 5.70 | 4.40 | 6.00 | 0.00 | - | 25 | 124 | 31.01% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 45.00 | 6.10 | 4.60 | 7.20 | 0.00 | - | 50 | 105 | 28.33% |
