Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.315,95 +230,15 (+0,60%) Gold
2.348,20 +5,70 (+0,24%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.813,02 -578,43 (-0,96%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 147.46% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 28.50 | 32.90 | +18.22 | +145.76% | 3 | 3 | 94.53% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 161.96% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 18.50 | 23.20 | 0.00 | - | 4 | 33 | 75.59% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 15.30 | 16.50 | 0.00 | - | 1 | 65 | 60.74% |
| ALSN240517C00065000 | 2024-04-22 2:10PM EDT | 65.00 | 14.97 | 8.50 | 12.90 | 0.00 | - | 39 | 134 | 90.04% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 3.60 | 6.80 | 0.00 | - | 9 | 99 | 45.26% |
| ALSN240517C00075000 | 2024-04-26 10:37AM EDT | 75.00 | 1.15 | 1.70 | 2.35 | -4.75 | -80.51% | 5 | 373 | 27.30% |
| ALSN240517C00080000 | 2024-04-26 11:49AM EDT | 80.00 | 0.35 | 0.15 | 0.50 | -2.91 | -89.26% | 13 | 323 | 25.64% |
| ALSN240517C00085000 | 2024-04-26 1:24PM EDT | 85.00 | 0.10 | 0.05 | 0.20 | -1.10 | -91.67% | 21 | 267 | 32.32% |
| ALSN240517C00090000 | 2024-04-25 3:37PM EDT | 90.00 | 0.11 | 0.00 | 0.20 | -0.17 | -60.71% | 4 | 95 | 43.85% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 73.49% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 177.73% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 121.88% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 85.16% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 69.14% |
| ALSN240517P00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 1 | 138 | 76.66% |
| ALSN240517P00060000 | 2024-04-25 3:46PM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 83 | 79.35% |
| ALSN240517P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 0.90 | 0.00 | 0.20 | +0.65 | +260.00% | 2 | 56 | 40.82% |
| ALSN240517P00070000 | 2024-04-26 12:29PM EDT | 70.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 7 | 185 | 31.10% |
| ALSN240517P00075000 | 2024-04-26 11:46AM EDT | 75.00 | 1.75 | 1.30 | 1.75 | +0.65 | +59.09% | 15 | 181 | 27.86% |
| ALSN240517P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 5.30 | 4.30 | 5.40 | +2.40 | +82.76% | 26 | 663 | 35.11% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 7.60 | 12.00 | 0.00 | - | 4 | 9 | 79.47% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 12.30 | 17.00 | 0.00 | - | 1 | 1 | 96.73% |
