Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0880 -0,0013 (-0,12%) Bitcoin EUR
36.313,41 +115,21 (+0,32%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN231215C00040000 | 2023-10-20 1:11PM EST | 40.00 | 17.50 | 12.10 | 17.00 | 0.00 | - | 1 | 4 | 73.83% |
| ALSN231215C00045000 | 2023-10-26 8:44AM EST | 45.00 | 7.50 | 7.00 | 11.60 | 0.00 | - | 5 | 1 | 150.39% |
| ALSN231215C00050000 | 2023-11-29 1:15PM EST | 50.00 | 3.80 | 2.70 | 5.70 | 0.00 | - | 3 | 23 | 73.73% |
| ALSN231215C00055000 | 2023-12-01 1:06PM EST | 55.00 | 0.75 | 0.65 | 0.80 | +0.43 | +134.38% | 13 | 585 | 24.81% |
| ALSN231215C00060000 | 2023-11-27 1:23PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 294 | 33.30% |
| ALSN231215C00065000 | 2023-11-07 12:55PM EST | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 874 | 72.17% |
| ALSN231215C00070000 | 2023-11-09 9:38AM EST | 70.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 2 | 142 | 95.80% |
| ALSN231215C00075000 | 2023-07-11 2:57PM EST | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 247 | 111.23% |
| ALSN231215C00080000 | 2023-10-24 1:53PM EST | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 91.02% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN231215P00022500 | 2023-08-18 9:31AM EST | 22.50 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 308.01% |
| ALSN231215P00030000 | 2023-09-11 12:48PM EST | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 340.82% |
| ALSN231215P00035000 | 2023-11-10 12:22PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 99.22% |
| ALSN231215P00040000 | 2023-08-18 9:31AM EST | 40.00 | 0.69 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 110.94% |
| ALSN231215P00045000 | 2023-11-24 9:59AM EST | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 52.73% |
| ALSN231215P00050000 | 2023-11-29 1:15PM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 93 | 34.77% |
| ALSN231215P00055000 | 2023-11-30 10:00AM EST | 55.00 | 1.75 | 1.00 | 1.15 | 0.00 | - | 2 | 192 | 21.58% |
| ALSN231215P00060000 | 2023-11-03 8:53AM EST | 60.00 | 8.13 | 3.30 | 8.00 | 0.00 | - | 3 | 4 | 110.89% |
| ALSN231215P00065000 | 2023-11-10 3:24PM EST | 65.00 | 12.80 | 8.30 | 13.00 | 0.00 | - | 2 | 1 | 59.67% |
| ALSN231215P00070000 | 2023-10-26 8:47AM EST | 70.00 | 18.80 | 13.60 | 18.50 | 0.00 | - | 2 | 0 | 103.42% |
