Mercados españoles cerrados
S&P 500
5.248,82 +27,40 (+0,52%) Nasdaq
16.520,22 +131,98 (+0,81%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0825 +0,0032 (+0,29%) Petróleo Brent
82,42 -0,94 (-1,13%) Bitcoin EUR
56.907,43 -1.422,30 (-2,44%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-02 2:30PM EDT | 30.00 | 12.40 | 13.60 | 13.90 | 0.00 | - | 1 | 4 | 185.16% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 10.80 | 13.10 | 0.00 | - | 8 | 6 | 265.82% |
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 9.10 | 8.60 | 9.80 | +1.09 | +13.61% | 50 | 71 | 190.23% |
| ALK240517C00037500 | 2024-05-14 3:30PM EDT | 37.50 | 6.31 | 6.10 | 6.40 | -0.89 | -12.36% | 2 | 119 | 86.72% |
| ALK240517C00040000 | 2024-05-13 3:50PM EDT | 40.00 | 4.00 | 3.60 | 3.90 | -0.05 | -1.23% | 15 | 227 | 55.86% |
| ALK240517C00042500 | 2024-05-14 3:15PM EDT | 42.50 | 1.40 | 1.30 | 1.40 | -0.40 | -22.22% | 42 | 806 | 35.94% |
| ALK240517C00045000 | 2024-05-14 3:21PM EDT | 45.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 72 | 905 | 31.84% |
| ALK240517C00047500 | 2024-05-14 10:28AM EDT | 47.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 6 | 1,241 | 57.23% |
| ALK240517C00050000 | 2024-05-10 11:39AM EDT | 50.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 9 | 1,111 | 102.73% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 142.58% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 110.94% |
| ALK240517C00065000 | 2024-04-29 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 248.05% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 479.69% |
| ALK240517P00025000 | 2024-05-09 12:23PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 359.77% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 187.50% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 525 | 152.34% |
| ALK240517P00035000 | 2024-05-14 9:48AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 180 | 99.61% |
| ALK240517P00037500 | 2024-05-13 9:36AM EDT | 37.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 71.88% |
| ALK240517P00040000 | 2024-05-14 12:45PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 431 | 56.64% |
| ALK240517P00042500 | 2024-05-14 3:20PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 42 | 793 | 30.57% |
| ALK240517P00045000 | 2024-05-14 11:32AM EDT | 45.00 | 1.18 | 1.35 | 1.45 | +0.23 | +24.21% | 10 | 541 | 30.18% |
| ALK240517P00047500 | 2024-05-13 1:06PM EDT | 47.50 | 3.00 | 3.70 | 3.90 | 0.00 | - | 2 | 29 | 54.30% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 78.52% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 8.70 | 8.90 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.