Mercados españoles abiertos en 4 hrs 33 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.691,87 +518,72 (+1,32%) Dólar/Euro
1,0718 +0,0002 (+0,02%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.041,62 +1.611,98 (+2,86%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM260116C00015000 | 2024-05-28 9:31AM EDT | 15.00 | 17.80 | 12.50 | 15.90 | 0.00 | - | 1 | 5 | 55.37% |
| ALGM260116C00020000 | 2024-06-04 3:06PM EDT | 20.00 | 12.08 | 10.90 | 11.30 | 0.00 | - | 3 | 157 | 55.76% |
| ALGM260116C00022500 | 2024-04-25 2:25PM EDT | 22.50 | 11.20 | 11.70 | 14.20 | 0.00 | - | 1 | 13 | 84.35% |
| ALGM260116C00025000 | 2024-06-17 12:32PM EDT | 25.00 | 8.18 | 8.00 | 10.40 | 0.00 | - | 20 | 45 | 60.01% |
| ALGM260116C00027500 | 2024-04-12 10:11AM EDT | 27.50 | 7.40 | 5.50 | 7.20 | 0.00 | - | 3 | 29 | 51.98% |
| ALGM260116C00030000 | 2024-05-16 10:53AM EDT | 30.00 | 7.70 | 6.00 | 6.30 | 0.00 | - | 1 | 88 | 50.76% |
| ALGM260116C00032500 | 2024-04-25 11:51AM EDT | 32.50 | 6.10 | 6.70 | 7.10 | 0.00 | - | 1 | 86 | 61.83% |
| ALGM260116C00035000 | 2024-06-05 10:24AM EDT | 35.00 | 5.30 | 4.00 | 4.40 | 0.00 | - | 11 | 32 | 48.51% |
| ALGM260116C00037500 | 2024-05-03 9:47AM EDT | 37.50 | 5.60 | 4.60 | 5.00 | 0.00 | - | 1 | 26 | 55.62% |
| ALGM260116C00040000 | 2024-05-30 12:48PM EDT | 40.00 | 4.20 | 2.85 | 3.50 | 0.00 | - | 2 | 111 | 49.78% |
| ALGM260116C00042500 | 2024-06-17 3:24PM EDT | 42.50 | 2.75 | 1.85 | 2.65 | 0.00 | - | 2 | 6 | 46.51% |
| ALGM260116C00045000 | 2024-06-14 2:16PM EDT | 45.00 | 2.30 | 1.90 | 2.25 | 0.00 | - | 77 | 78 | 46.14% |
| ALGM260116C00050000 | 2024-06-25 9:41AM EDT | 50.00 | 1.38 | 1.40 | 4.10 | -0.52 | -27.37% | 2 | 43 | 55.37% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM260116P00015000 | 2024-04-26 11:31AM EDT | 15.00 | 0.80 | 0.45 | 1.80 | 0.00 | - | 67 | 46 | 51.17% |
| ALGM260116P00020000 | 2024-03-08 12:05PM EDT | 20.00 | 1.80 | 2.40 | 2.65 | 0.00 | - | 1 | 1 | 49.27% |
| ALGM260116P00022500 | 2024-05-24 11:36AM EDT | 22.50 | 2.05 | 2.50 | 2.80 | 0.00 | - | 1 | 3 | 40.58% |
| ALGM260116P00025000 | 2024-05-29 10:13AM EDT | 25.00 | 3.10 | 3.40 | 4.60 | 0.00 | - | 2 | 7 | 45.47% |
| ALGM260116P00027500 | 2024-05-16 10:25AM EDT | 27.50 | 4.28 | 4.60 | 4.90 | 0.00 | - | 2 | 1 | 37.00% |
| ALGM260116P00030000 | 2024-06-06 10:31AM EDT | 30.00 | 5.59 | 5.90 | 6.30 | 0.00 | - | 3 | 17 | 35.94% |
| ALGM260116P00032500 | 2024-05-02 9:47AM EDT | 32.50 | 7.50 | 6.40 | 6.80 | 0.00 | - | 1 | 5 | 27.00% |
| ALGM260116P00035000 | 2024-03-21 9:48AM EDT | 35.00 | 9.60 | 8.70 | 11.30 | 0.00 | - | 1 | 3 | 46.45% |
| ALGM260116P00037500 | 2024-03-15 9:44AM EDT | 37.50 | 11.90 | 12.20 | 12.50 | 0.00 | - | 10 | 11 | 40.98% |
| ALGM260116P00042500 | 2024-05-17 10:27AM EDT | 42.50 | 13.90 | 14.00 | 17.50 | 0.00 | - | 1 | 2 | 47.83% |
| ALGM260116P00045000 | 2024-05-28 9:56AM EDT | 45.00 | 14.80 | 17.10 | 18.60 | 0.00 | - | 1 | 1 | 38.75% |
© 2024 Yahoo. Todos los derechos reservados.