Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.652,75 +1.582,89 (+2,55%) CMC Crypto 200
1.452,27 -15,66 (-1,07%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00035000 | 2024-05-29 9:55AM EDT | 2024-06-21 | 5.20 | 6.50 | 9.20 | 0.00 | - | 30 | 45 | 94.29% |
| ALK240719C00035000 | 2024-05-23 12:01PM EDT | 2024-07-19 | 8.10 | 5.90 | 9.50 | 0.00 | - | 10 | 560 | 55.96% |
| ALK241018C00035000 | 2024-05-29 11:35AM EDT | 2024-10-18 | 7.90 | 7.80 | 9.50 | 0.00 | - | 5 | 131 | 56.96% |
| ALK250117C00035000 | 2024-05-31 1:25PM EDT | 2025-01-17 | 9.55 | 8.80 | 9.70 | 0.00 | - | 2 | 145 | 46.12% |
| ALK250620C00035000 | 2024-05-09 10:00AM EDT | 2025-06-20 | 12.10 | 9.40 | 13.00 | 0.00 | - | 1 | 18 | 59.05% |
| ALK260116C00035000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 14.80 | 12.10 | 14.40 | 0.00 | - | 3 | 449 | 55.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00035000 | 2024-05-29 1:16PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.95 | 0.00 | - | 51 | 121 | 74.32% |
| ALK240719P00035000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 479 | 44.73% |
| ALK241018P00035000 | 2024-05-29 3:30PM EDT | 2024-10-18 | 1.29 | 0.70 | 1.10 | 0.00 | - | 33 | 1,096 | 37.67% |
| ALK250117P00035000 | 2024-05-31 2:20PM EDT | 2025-01-17 | 1.60 | 1.40 | 1.70 | 0.00 | - | 1 | 3,472 | 35.65% |
| ALK250620P00035000 | 2024-05-24 2:09PM EDT | 2025-06-20 | 2.10 | 1.85 | 4.20 | 0.00 | - | 5 | 10 | 45.95% |
| ALK260116P00035000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
