Deutsche Märkte schließen in 8 Minuten
DAX
18.158,68 +157,08 (+0,87%) Euro Stoxx 50
4.952,90 +31,42 (+0,64%) Dow Jones 30
38.733,81 +58,13 (+0,15%) Gold
2.330,60 +22,00 (+0,95%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.751,38 -735,11 (-1,24%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:21AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00035000 | 2024-04-30 3:03PM EDT | 35.00 | 40.45 | 39.10 | 40.00 | +1.61 | +4.15% | 1 | 1 | 184.38% |
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 33.20 | 36.20 | 0.00 | - | 1 | 1 | 184.18% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 28.20 | 31.20 | 0.00 | - | 3 | 1 | 153.13% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 153.13% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 18.10 | 22.00 | 0.00 | - | 4 | 33 | 123.05% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 14.10 | 15.10 | 0.00 | - | 1 | 65 | 66.80% |
| ALSN240517C00065000 | 2024-05-03 12:15PM EDT | 65.00 | 9.41 | 7.70 | 12.00 | 0.00 | - | 12 | 134 | 59.47% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 3.30 | 6.20 | 0.00 | - | 9 | 99 | 67.33% |
| ALSN240517C00075000 | 2024-05-02 11:24AM EDT | 75.00 | 1.00 | 0.90 | 1.20 | 0.00 | - | 2 | 371 | 26.73% |
| ALSN240517C00080000 | 2024-05-03 9:58AM EDT | 80.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 22 | 355 | 30.62% |
| ALSN240517C00085000 | 2024-05-02 2:51PM EDT | 85.00 | 0.37 | 0.05 | 0.10 | +0.26 | +236.36% | 1 | 250 | 41.80% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 89 | 73.14% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 88.28% |
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 | 237.50% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 162.50% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 135.94% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 112.50% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 90.63% |
| ALSN240517P00055000 | 2024-05-02 2:10PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 111.33% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 83 | 73.83% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 59.72% |
| ALSN240517P00070000 | 2024-05-06 11:04AM EDT | 70.00 | 0.29 | 0.15 | 0.55 | -0.21 | -29.58% | 1 | 197 | 39.45% |
| ALSN240517P00075000 | 2024-05-06 11:04AM EDT | 75.00 | 1.78 | 1.45 | 3.60 | -0.77 | -30.20% | 9 | 165 | 61.69% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 3.10 | 7.50 | 0.00 | - | 2 | 646 | 74.76% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 8.10 | 12.50 | 0.00 | - | 4 | 9 | 100.49% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 122.41% |
