Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
39.574,42 +232,88 (+0,59%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,30 +18,16 (+1,43%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116C00020000 | 2024-04-02 9:30AM EDT | 20.00 | 25.00 | 22.70 | 27.70 | 0.00 | - | 10 | 131 | 87.43% |
| ALK260116C00025000 | 2024-05-14 11:19AM EDT | 25.00 | 21.70 | 16.10 | 20.00 | 0.00 | - | 1 | 0 | 65.65% |
| ALK260116C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 17.28 | 14.40 | 17.40 | 0.00 | - | 1 | 29 | 56.63% |
| ALK260116C00030000 | 2024-05-28 3:41PM EDT | 30.00 | 16.11 | 13.00 | 17.40 | 0.00 | - | 1 | 120 | 51.16% |
| ALK260116C00032500 | 2024-06-25 3:13PM EDT | 32.50 | 13.60 | 11.90 | 15.40 | 0.00 | - | 2 | 3 | 60.74% |
| ALK260116C00035000 | 2024-06-18 10:34AM EDT | 35.00 | 11.85 | 10.10 | 12.00 | 0.00 | - | 1 | 449 | 47.56% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 37.50 | 14.00 | 10.20 | 13.30 | 0.00 | - | 1 | 10 | 52.48% |
| ALK260116C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 7.63 | 8.20 | 8.80 | -1.27 | -14.27% | 2 | 89 | 42.35% |
| ALK260116C00042500 | 2024-05-07 3:51PM EDT | 42.50 | 9.80 | 5.60 | 8.20 | 0.00 | - | 2 | 51 | 44.20% |
| ALK260116C00045000 | 2024-06-17 9:36AM EDT | 45.00 | 5.84 | 5.70 | 6.50 | 0.00 | - | 1 | 148 | 40.04% |
| ALK260116C00047500 | 2024-06-18 1:16PM EDT | 47.50 | 6.15 | 3.00 | 5.40 | 0.00 | - | 1 | 63 | 38.40% |
| ALK260116C00050000 | 2024-06-18 1:16PM EDT | 50.00 | 4.62 | 4.00 | 4.90 | 0.00 | - | 2 | 67 | 39.28% |
| ALK260116C00052500 | 2024-05-02 9:36AM EDT | 52.50 | 5.22 | 2.65 | 5.80 | 0.00 | - | 1 | 2 | 46.81% |
| ALK260116C00055000 | 2024-04-18 9:32AM EDT | 55.00 | 5.61 | 4.30 | 5.40 | 0.00 | - | 1 | 55 | 47.60% |
| ALK260116C00060000 | 2024-06-26 2:48PM EDT | 60.00 | 1.90 | 1.25 | 2.30 | 0.00 | - | 4 | 159 | 35.63% |
| ALK260116C00065000 | 2024-06-05 12:21PM EDT | 65.00 | 1.59 | 0.00 | 1.95 | 0.00 | - | 11 | 46 | 37.29% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116P00017500 | 2024-02-13 11:05AM EDT | 17.50 | 0.80 | 0.30 | 0.80 | 0.00 | - | 1 | 113 | 52.83% |
| ALK260116P00020000 | 2024-06-21 9:30AM EDT | 20.00 | 0.50 | 0.40 | 5.00 | 0.00 | - | 10 | 694 | 69.39% |
| ALK260116P00022500 | 2023-12-04 12:55PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALK260116P00025000 | 2024-05-17 3:22PM EDT | 25.00 | 0.91 | 0.00 | 1.35 | 0.00 | - | 200 | 233 | 39.99% |
| ALK260116P00027500 | 2024-04-19 10:53AM EDT | 27.50 | 1.38 | 0.00 | 3.00 | 0.00 | - | 8 | 28 | 48.00% |
| ALK260116P00030000 | 2024-06-18 1:17PM EDT | 30.00 | 1.81 | 0.00 | 2.20 | 0.00 | - | 2 | 62 | 35.43% |
| ALK260116P00032500 | 2024-06-18 3:36PM EDT | 32.50 | 2.95 | 2.00 | 2.95 | 0.00 | - | 10 | 152 | 34.58% |
| ALK260116P00035000 | 2024-06-14 12:07PM EDT | 35.00 | 3.17 | 2.75 | 3.80 | 0.00 | - | 5 | 127 | 33.55% |
| ALK260116P00037500 | 2024-05-29 2:55PM EDT | 37.50 | 4.20 | 3.60 | 4.60 | 0.00 | - | 3 | 202 | 31.52% |
| ALK260116P00040000 | 2024-05-09 1:32PM EDT | 40.00 | 4.76 | 3.80 | 5.40 | 0.00 | - | 1 | 124 | 28.89% |
| ALK260116P00042500 | 2024-05-09 3:18PM EDT | 42.50 | 5.70 | 5.40 | 6.70 | 0.00 | - | 18 | 27 | 28.11% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 45.00 | 6.80 | 7.00 | 8.20 | 0.00 | - | 7 | 8 | 27.53% |
| ALK260116P00047500 | 2024-05-09 3:50PM EDT | 47.50 | 8.10 | 8.10 | 9.70 | 0.00 | - | 71 | 72 | 26.18% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 50.00 | 11.00 | 8.60 | 10.50 | 0.00 | - | 20 | 124 | 19.76% |
| ALK260116P00055000 | 2024-01-04 10:38AM EDT | 55.00 | 18.35 | 17.00 | 21.40 | 0.00 | - | - | 0 | 56.41% |
