Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
38.818,04 -102,22 (-0,26%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.417,50 -363,46 (-0,60%) CMC Crypto 200
1.381,97 -12,07 (-0,87%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00037500 | 2024-05-14 3:30PM EDT | 2024-05-17 | 6.31 | 5.30 | 5.90 | 0.00 | - | 2 | 118 | 185.16% |
| ALK240621C00037500 | 2024-05-16 11:33AM EDT | 2024-06-21 | 6.29 | 6.10 | 6.50 | -0.21 | -3.23% | 2 | 25 | 52.93% |
| ALK240719C00037500 | 2024-05-07 2:31PM EDT | 2024-07-19 | 6.88 | 6.50 | 8.40 | 0.00 | - | 24 | 264 | 57.98% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 2024-10-18 | 8.14 | 7.60 | 8.30 | 0.00 | - | 1 | 84 | 46.68% |
| ALK250117C00037500 | 2024-05-13 2:20PM EDT | 2025-01-17 | 9.00 | 8.90 | 9.20 | -1.05 | -10.45% | 1 | 283 | 44.63% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 2025-06-20 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 42.75% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 2026-01-16 | 14.00 | 10.90 | 13.70 | 0.00 | - | 1 | 10 | 51.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00037500 | 2024-05-13 9:36AM EDT | 2024-05-17 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 137.50% |
| ALK240621P00037500 | 2024-05-15 12:46PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.25 | 0.00 | - | 26 | 76 | 37.21% |
| ALK240719P00037500 | 2024-05-15 9:37AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 536 | 37.06% |
| ALK241018P00037500 | 2024-05-14 10:54AM EDT | 2024-10-18 | 0.95 | 0.70 | 1.50 | 0.00 | - | 7 | 1,455 | 35.30% |
| ALK250117P00037500 | 2024-05-10 11:41AM EDT | 2025-01-17 | 2.05 | 1.55 | 2.10 | 0.00 | - | 2 | 707 | 33.42% |
| ALK250620P00037500 | 2024-05-10 10:45AM EDT | 2025-06-20 | 2.81 | 2.50 | 3.00 | 0.00 | - | 9 | 24 | 32.26% |
| ALK260116P00037500 | 2024-05-09 10:45AM EDT | 2026-01-16 | 3.70 | 3.60 | 3.90 | 0.00 | - | 13 | 199 | 30.88% |
