Deutsche Märkte öffnen in 5 Stunden 38 Minuten
Nikkei 225
38.724,40 -198,63 (-0,51%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.251,44 +824,03 (+1,32%) CMC Crypto 200
1.443,26 -24,67 (-1,68%) 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:40.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00040000 | 2024-06-03 12:47PM EDT | 2024-06-21 | 2.75 | 2.45 | 2.70 | +0.34 | +14.11% | 5 | 321 | 42.68% |
| ALK240719C00040000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 3.90 | 3.20 | 3.50 | +0.60 | +18.18% | 10 | 626 | 41.65% |
| ALK241018C00040000 | 2024-05-29 9:32AM EDT | 2024-10-18 | 3.90 | 4.80 | 7.20 | 0.00 | - | 1 | 188 | 62.18% |
| ALK250117C00040000 | 2024-05-31 1:59PM EDT | 2025-01-17 | 6.20 | 6.00 | 6.60 | 0.00 | - | 2 | 1,528 | 43.43% |
| ALK250620C00040000 | 2024-05-28 3:33PM EDT | 2025-06-20 | 7.95 | 6.60 | 8.20 | 0.00 | - | 12 | 19 | 43.37% |
| ALK260116C00040000 | 2024-05-29 11:16AM EDT | 2026-01-16 | 8.90 | 8.40 | 10.60 | 0.00 | - | 1 | 89 | 46.83% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00040000 | 2024-06-03 2:14PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 105 | 642 | 37.26% |
| ALK240719P00040000 | 2024-06-03 1:46PM EDT | 2024-07-19 | 1.24 | 1.10 | 1.35 | +0.14 | +12.73% | 87 | 1,504 | 37.62% |
| ALK241018P00040000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 2.25 | 2.20 | 2.60 | -0.65 | -22.41% | 1 | 8,011 | 34.84% |
| ALK250117P00040000 | 2024-05-29 2:31PM EDT | 2025-01-17 | 3.60 | 2.60 | 3.10 | 0.00 | - | 12 | 426 | 30.99% |
| ALK250620P00040000 | 2024-05-24 10:11AM EDT | 2025-06-20 | 3.70 | 3.40 | 4.30 | 0.00 | - | 20 | 72 | 31.30% |
| ALK260116P00040000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 4.76 | 2.10 | 6.50 | 0.00 | - | 1 | 124 | 36.01% |
