Mercados españoles cerrados
S&P 500
5.295,40 -9,32 (-0,18%) Nasdaq
16.976,19 +55,39 (+0,33%) NIKKEI 225
38.855,37 -44,65 (-0,11%) Dólar/Euro
1,0864 +0,0004 (+0,03%) Petróleo Brent
84,51 +2,39 (+2,91%) Bitcoin EUR
62.888,60 -1.337,08 (-2,08%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2023-12-12 1:57PM EDT | 22.50 | 16.02 | 12.50 | 15.90 | 0.00 | - | 10 | 15 | 0.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 107.52% |
| ALK240719C00027500 | 2024-03-15 10:20AM EDT | 27.50 | 11.36 | 14.00 | 16.40 | 0.00 | - | 4 | 17 | 109.13% |
| ALK240719C00030000 | 2024-05-21 2:19PM EDT | 30.00 | 14.22 | 11.30 | 14.10 | 0.00 | - | 12 | 303 | 92.14% |
| ALK240719C00032500 | 2024-05-23 3:11PM EDT | 32.50 | 10.05 | 8.90 | 11.80 | 0.00 | - | 1 | 128 | 79.93% |
| ALK240719C00035000 | 2024-05-23 12:01PM EDT | 35.00 | 8.10 | 7.20 | 7.50 | 0.00 | - | 10 | 560 | 52.39% |
| ALK240719C00037500 | 2024-05-23 3:05PM EDT | 37.50 | 5.50 | 5.00 | 5.20 | 0.00 | - | 50 | 314 | 45.51% |
| ALK240719C00040000 | 2024-05-28 2:15PM EDT | 40.00 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 56 | 597 | 39.80% |
| ALK240719C00042500 | 2024-05-28 2:55PM EDT | 42.50 | 1.75 | 1.70 | 1.85 | -0.30 | -14.63% | 14 | 700 | 36.11% |
| ALK240719C00045000 | 2024-05-28 3:12PM EDT | 45.00 | 0.89 | 0.80 | 0.95 | -0.31 | -25.83% | 21 | 1,213 | 34.67% |
| ALK240719C00047500 | 2024-05-28 3:12PM EDT | 47.50 | 0.40 | 0.35 | 0.40 | -0.13 | -24.53% | 6 | 374 | 32.81% |
| ALK240719C00050000 | 2024-05-28 3:31PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 616 | 35.89% |
| ALK240719C00052500 | 2024-05-28 3:07PM EDT | 52.50 | 0.05 | 0.05 | 0.25 | -0.13 | -72.22% | 1 | 752 | 42.58% |
| ALK240719C00055000 | 2024-05-28 12:45PM EDT | 55.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 317 | 48.63% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 50.29% |
| ALK240719C00065000 | 2024-05-15 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 75.24% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.70% |
| ALK240719P00020000 | 2024-05-16 3:23PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 175 | 88.28% |
| ALK240719P00022500 | 2024-05-09 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| ALK240719P00025000 | 2024-05-23 2:11PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 823 | 70.70% |
| ALK240719P00027500 | 2024-05-13 1:29PM EDT | 27.50 | 0.05 | 0.05 | 1.25 | 0.00 | - | 20 | 166 | 90.33% |
| ALK240719P00030000 | 2024-05-22 12:23PM EDT | 30.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 3 | 219 | 53.91% |
| ALK240719P00032500 | 2024-05-28 12:09PM EDT | 32.50 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 48 | 1,939 | 48.83% |
| ALK240719P00035000 | 2024-05-24 3:31PM EDT | 35.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 479 | 42.19% |
| ALK240719P00037500 | 2024-05-28 1:31PM EDT | 37.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 544 | 34.52% |
| ALK240719P00040000 | 2024-05-28 1:53PM EDT | 40.00 | 1.13 | 1.15 | 1.25 | +0.13 | +13.00% | 9 | 1,444 | 30.96% |
| ALK240719P00042500 | 2024-05-23 3:15PM EDT | 42.50 | 2.12 | 2.20 | 2.30 | 0.00 | - | 21 | 449 | 27.74% |
| ALK240719P00045000 | 2024-05-24 10:23AM EDT | 45.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 40 | 175 | 26.47% |
| ALK240719P00047500 | 2024-04-23 3:01PM EDT | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 59 | 0.00% |
| ALK240719P00050000 | 2024-05-28 11:41AM EDT | 50.00 | 8.10 | 8.00 | 8.50 | +1.80 | +28.57% | 2 | 7 | 23.05% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.