Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.541,37 +1.425,03 (+2,29%) CMC Crypto 200
1.454,19 -13,75 (-0,94%) 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:50.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00050000 | 2024-05-30 1:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 181 | 41.02% |
| ALK240719C00050000 | 2024-06-03 11:00AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.30 | +0.03 | +13.64% | 94 | 606 | 38.38% |
| ALK241018C00050000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 1.02 | 1.05 | 1.40 | +0.02 | +2.00% | 2 | 350 | 38.11% |
| ALK250117C00050000 | 2024-06-03 10:07AM EDT | 2025-01-17 | 2.20 | 1.40 | 2.20 | +0.20 | +10.00% | 2 | 1,643 | 36.60% |
| ALK250620C00050000 | 2024-05-29 9:31AM EDT | 2025-06-20 | 3.75 | 2.55 | 5.00 | +0.75 | +25.00% | 3 | 22 | 45.37% |
| ALK260116C00050000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 6.50 | 4.60 | 6.30 | 0.00 | - | 8 | 62 | 42.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 2024-06-21 | 5.54 | 6.10 | 9.20 | 0.00 | - | 1 | 0 | 93.85% |
| ALK240719P00050000 | 2024-05-29 9:32AM EDT | 2024-07-19 | 9.80 | 6.50 | 9.90 | 0.00 | - | 2 | 6 | 73.83% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 7.10 | 7.70 | 8.40 | 0.00 | - | 5 | 8 | 23.02% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 7.85 | 8.10 | 8.90 | 0.00 | - | 10 | 71 | 24.02% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 2026-01-16 | 11.00 | 8.60 | 10.50 | 0.00 | - | 20 | 124 | 23.96% |
