Mercados españoles abiertos en 4 hrs 2 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.947,88 +1.375,29 (+2,43%)
Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM241220C00017500 | 2024-04-03 12:38PM EDT | 17.50 | 9.50 | 12.60 | 13.20 | 0.00 | - | 1 | 1 | 106.93% |
| ALGM241220C00020000 | 2024-05-28 9:30AM EDT | 20.00 | 11.50 | 8.10 | 10.90 | 0.00 | - | 1 | 2 | 69.97% |
| ALGM241220C00022500 | 2024-06-03 12:42PM EDT | 22.50 | 8.02 | 6.80 | 7.10 | 0.00 | - | 3 | 30 | 53.37% |
| ALGM241220C00025000 | 2024-05-28 10:54AM EDT | 25.00 | 8.70 | 5.10 | 5.80 | 0.00 | - | 3 | 29 | 53.15% |
| ALGM241220C00027500 | 2024-05-28 10:48AM EDT | 27.50 | 6.85 | 3.70 | 3.90 | 0.00 | - | 1 | 1,429 | 48.80% |
| ALGM241220C00030000 | 2024-04-18 1:02PM EDT | 30.00 | 2.95 | 3.90 | 4.20 | 0.00 | - | 30 | 58 | 63.50% |
| ALGM241220C00032500 | 2024-05-20 1:48PM EDT | 32.50 | 3.30 | 2.15 | 2.95 | 0.00 | - | 3 | 116 | 54.15% |
| ALGM241220C00035000 | 2024-06-07 10:36AM EDT | 35.00 | 1.16 | 1.25 | 1.40 | -0.79 | -40.51% | 2 | 57 | 46.24% |
| ALGM241220C00037500 | 2024-03-11 1:28PM EDT | 37.50 | 3.10 | 1.40 | 1.55 | 0.00 | - | 10 | 14 | 54.10% |
| ALGM241220C00040000 | 2024-06-20 10:58AM EDT | 40.00 | 0.88 | 0.60 | 0.70 | 0.00 | - | 3 | 230 | 46.31% |
| ALGM241220C00042500 | 2024-05-23 1:37PM EDT | 42.50 | 1.05 | 0.40 | 0.55 | 0.00 | - | 5 | 17 | 47.75% |
| ALGM241220C00045000 | 2024-05-07 12:13PM EDT | 45.00 | 0.98 | 0.50 | 0.65 | 0.00 | - | 1 | 112 | 52.69% |
| ALGM241220C00050000 | 2024-06-20 10:39AM EDT | 50.00 | 0.22 | 0.05 | 0.60 | 0.00 | - | 4 | 352 | 52.88% |
| ALGM241220C00055000 | 2024-01-04 1:15PM EDT | 55.00 | 0.35 | 0.40 | 0.75 | 0.00 | - | 23 | 64 | 66.89% |
| ALGM241220C00060000 | 2024-03-06 12:27PM EDT | 60.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 2 | 40 | 67.29% |
| ALGM241220C00065000 | 2024-03-11 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALGM241220C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 55.66% |
| ALGM241220C00075000 | 2023-11-14 2:23PM EDT | 75.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 89 | 73.14% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM241220P00015000 | 2024-05-23 9:30AM EDT | 15.00 | 0.20 | 0.10 | 2.05 | 0.00 | - | 24 | 91 | 90.09% |
| ALGM241220P00017500 | 2024-04-22 1:54PM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGM241220P00020000 | 2024-06-10 12:53PM EDT | 20.00 | 0.43 | 0.45 | 0.60 | 0.00 | - | 1 | 37 | 46.14% |
| ALGM241220P00022500 | 2024-05-10 9:53AM EDT | 22.50 | 1.50 | 0.75 | 0.95 | 0.00 | - | 15 | 18 | 41.02% |
| ALGM241220P00025000 | 2024-06-18 3:45PM EDT | 25.00 | 1.77 | 1.65 | 1.85 | 0.00 | - | 1 | 23 | 41.68% |
| ALGM241220P00027500 | 2024-06-24 2:15PM EDT | 27.50 | 3.00 | 2.75 | 2.90 | 0.00 | - | 2 | 2,329 | 39.75% |
| ALGM241220P00030000 | 2024-04-15 3:54PM EDT | 30.00 | 5.70 | 3.40 | 3.70 | 0.00 | - | 5 | 39 | 30.52% |
| ALGM241220P00032500 | 2024-03-08 10:33AM EDT | 32.50 | 5.00 | 7.50 | 7.70 | 0.00 | - | 1 | 7 | 58.89% |
| ALGM241220P00035000 | 2024-03-12 9:54AM EDT | 35.00 | 7.00 | 8.60 | 8.80 | 0.00 | - | 1 | 43 | 49.37% |
| ALGM241220P00037500 | 2024-05-06 9:50AM EDT | 37.50 | 8.60 | 8.60 | 8.80 | 0.00 | - | 1 | 37 | 0.00% |
| ALGM241220P00040000 | 2024-06-21 9:53AM EDT | 40.00 | 12.40 | 10.40 | 14.40 | 0.00 | - | 1 | 29 | 71.24% |
| ALGM241220P00042500 | 2024-05-06 9:44AM EDT | 42.50 | 12.90 | 11.50 | 14.60 | 0.00 | - | 4 | 8 | 0.00% |
| ALGM241220P00045000 | 2024-05-30 9:55AM EDT | 45.00 | 14.70 | 16.50 | 18.80 | 0.00 | - | 2 | 1 | 72.61% |
© 2024 Yahoo. Todos los derechos reservados.