Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.480,34 -1.900,48 (-3,26%)
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 | 2024-05-02 2:30PM EDT | 30.00 | 12.40 | 13.40 | 15.90 | 0.00 | - | 1 | 4 | 251.95% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 10.80 | 11.60 | 0.00 | - | 8 | 6 | 159.38% |
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 8.01 | 6.80 | 9.80 | 0.00 | - | 1 | 71 | 183.98% |
| ALK240517C00037500 | 2024-05-06 11:59AM EDT | 37.50 | 6.40 | 6.10 | 6.50 | +0.16 | +2.56% | 2 | 119 | 59.38% |
| ALK240517C00040000 | 2024-05-08 10:23AM EDT | 40.00 | 3.50 | 3.70 | 5.00 | -0.10 | -2.78% | 8 | 242 | 82.62% |
| ALK240517C00042500 | 2024-05-10 3:38PM EDT | 42.50 | 1.56 | 1.50 | 1.65 | -0.06 | -3.70% | 84 | 801 | 36.91% |
| ALK240517C00045000 | 2024-05-10 10:48AM EDT | 45.00 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 19 | 971 | 28.71% |
| ALK240517C00047500 | 2024-05-10 9:53AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,238 | 42.58% |
| ALK240517C00050000 | 2024-05-10 11:39AM EDT | 50.00 | 0.26 | 0.00 | 0.15 | +0.22 | +550.00% | 1 | 1,111 | 57.81% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 107.03% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 83.20% |
| ALK240517C00065000 | 2024-04-29 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 186.72% |
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 | 0.75 | 0.00 | - | 3 | 3 | 363.28% |
| ALK240517P00025000 | 2024-05-09 12:23PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 272.66% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 160.94% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 525 | 115.63% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 180 | 75.78% |
| ALK240517P00037500 | 2024-05-10 11:13AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 589 | 62.11% |
| ALK240517P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 453 | 46.48% |
| ALK240517P00042500 | 2024-05-10 2:32PM EDT | 42.50 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 34 | 782 | 32.42% |
| ALK240517P00045000 | 2024-05-10 1:32PM EDT | 45.00 | 1.65 | 1.35 | 1.50 | -0.37 | -18.32% | 93 | 618 | 29.20% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 3.50 | 5.30 | 0.00 | - | 7 | 28 | 79.30% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 4.80 | 7.50 | 0.00 | - | 1 | 4 | 137.01% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 8.40 | 10.60 | 0.00 | - | - | 0 | 133.59% |
