Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,30 -4,60 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
55.939,32 -3.904,54 (-6,52%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816C00035000 | 2024-04-17 10:43AM EDT | 35.00 | 44.96 | 36.70 | 41.50 | 0.00 | - | - | 2 | 85.74% |
| ALSN240816C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 31.12 | 27.20 | 31.50 | 0.00 | - | 3 | 4 | 65.92% |
| ALSN240816C00060000 | 2024-02-13 12:57PM EDT | 60.00 | 6.30 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 62.60% |
| ALSN240816C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 16.00 | 8.50 | 13.00 | 0.00 | - | 1 | 85 | 53.53% |
| ALSN240816C00070000 | 2024-04-30 12:29PM EDT | 70.00 | 7.40 | 5.30 | 9.40 | -0.50 | -6.33% | 2 | 31 | 48.24% |
| ALSN240816C00075000 | 2024-04-30 2:47PM EDT | 75.00 | 4.40 | 3.40 | 5.80 | -0.70 | -13.73% | 1 | 120 | 40.39% |
| ALSN240816C00080000 | 2024-04-29 3:24PM EDT | 80.00 | 3.20 | 1.00 | 4.50 | 0.00 | - | 6 | 79 | 43.79% |
| ALSN240816C00085000 | 2024-04-30 11:26AM EDT | 85.00 | 1.27 | 0.95 | 1.85 | -0.48 | -27.43% | 3 | 132 | 34.33% |
| ALSN240816C00090000 | 2024-04-25 9:40AM EDT | 90.00 | 1.50 | 0.15 | 4.30 | 0.00 | - | 2 | 27 | 59.89% |
| ALSN240816C00095000 | 2024-04-16 9:54AM EDT | 95.00 | 1.25 | 0.00 | 4.20 | 0.00 | - | 1 | 25 | 66.31% |
| ALSN240816C00100000 | 2024-04-02 2:50PM EDT | 100.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 5 | 17 | 47.88% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816P00045000 | 2024-01-26 12:35PM EDT | 45.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 55.47% |
| ALSN240816P00050000 | 2024-04-18 10:38AM EDT | 50.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 23 | 15 | 76.78% |
| ALSN240816P00055000 | 2024-04-18 10:37AM EDT | 55.00 | 0.28 | 0.15 | 4.50 | 0.00 | - | 15 | 22 | 62.38% |
| ALSN240816P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 0.70 | 0.10 | 4.90 | 0.00 | - | 10 | 24 | 51.27% |
| ALSN240816P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 1.30 | 0.25 | 4.90 | 0.00 | - | 2 | 8 | 56.84% |
| ALSN240816P00070000 | 2024-04-24 10:30AM EDT | 70.00 | 1.45 | 0.25 | 4.80 | 0.00 | - | 1 | 35 | 41.31% |
| ALSN240816P00075000 | 2024-04-26 2:18PM EDT | 75.00 | 4.10 | 4.30 | 6.80 | 0.00 | - | 12 | 51 | 37.60% |
| ALSN240816P00080000 | 2024-04-26 12:19PM EDT | 80.00 | 6.50 | 6.40 | 10.50 | 0.00 | - | 10 | 16 | 40.89% |
| ALSN240816P00085000 | 2024-04-18 12:52PM EDT | 85.00 | 7.90 | 9.70 | 13.10 | 0.00 | - | 1 | 3 | 32.74% |
