Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.100,67 +944,23 (+1,52%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) 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:45.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00045000 | 2024-06-03 2:19PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.40 | -0.01 | -2.86% | 42 | 904 | 36.52% |
| ALK240719C00045000 | 2024-06-03 3:36PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.00 | +0.05 | +5.26% | 14 | 1,491 | 35.45% |
| ALK241018C00045000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 2.70 | 2.35 | 2.85 | +0.22 | +8.87% | 8 | 188 | 39.58% |
| ALK250117C00045000 | 2024-06-03 2:19PM EDT | 2025-01-17 | 3.80 | 3.30 | 3.80 | +0.24 | +6.74% | 1 | 724 | 37.94% |
| ALK250620C00045000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 5.00 | 4.80 | 6.50 | 0.00 | - | 12 | 32 | 45.12% |
| ALK260116C00045000 | 2024-05-30 1:48PM EDT | 2026-01-16 | 7.04 | 6.30 | 8.20 | 0.00 | - | 54 | 147 | 44.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00045000 | 2024-06-03 1:46PM EDT | 2024-06-21 | 3.29 | 2.75 | 4.00 | +0.29 | +9.67% | 2 | 345 | 53.66% |
| ALK240719P00045000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 2.75 | 3.60 | 3.90 | 0.00 | - | 10 | 164 | 32.20% |
| ALK241018P00045000 | 2024-05-30 11:53AM EDT | 2024-10-18 | 5.33 | 4.60 | 5.10 | 0.00 | - | 1 | 92 | 31.42% |
| ALK250117P00045000 | 2024-05-29 11:00AM EDT | 2025-01-17 | 6.50 | 5.00 | 5.80 | 0.00 | - | 11 | 756 | 29.82% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 6.10 | 5.00 | 8.30 | 0.00 | - | 50 | 105 | 37.72% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 6.80 | 6.40 | 8.00 | 0.00 | - | 7 | 8 | 28.91% |
