Mercado fechará em 18 mins
BOVESPA
120.901,26 +134,07 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.174,92 +197,60 (+0,37%) PETROLEO CRU
77,90 +2,37 (+3,14%) OURO
2.328,40 +3,40 (+0,15%) Bitcoin USD
69.700,68 -69,85 (-0,10%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:42PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 146.14% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 22.70 | 26.20 | 0.00 | - | 3 | 47 | 122.78% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00025000 | 2024-05-17 2:01PM EDT | 25.00 | 19.70 | 16.40 | 18.50 | 0.00 | - | 13 | 75 | 64.70% |
| ALK250117C00027500 | 2024-04-22 2:07PM EDT | 27.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00030000 | 2024-06-06 11:35AM EDT | 30.00 | 13.16 | 12.50 | 13.00 | 0.00 | - | 10 | 268 | 50.66% |
| ALK250117C00032500 | 2024-03-25 10:53AM EDT | 32.50 | 10.10 | 13.20 | 14.80 | 0.00 | - | 50 | 199 | 80.86% |
| ALK250117C00035000 | 2024-05-31 1:25PM EDT | 35.00 | 9.55 | 8.40 | 9.40 | 0.00 | - | 2 | 145 | 49.90% |
| ALK250117C00037500 | 2024-06-07 11:23AM EDT | 37.50 | 6.60 | 6.70 | 7.20 | 0.00 | - | 1 | 283 | 42.82% |
| ALK250117C00040000 | 2024-06-05 11:07AM EDT | 40.00 | 5.90 | 5.50 | 5.60 | 0.00 | - | 1 | 1,527 | 40.08% |
| ALK250117C00042500 | 2024-06-06 11:45AM EDT | 42.50 | 4.45 | 4.10 | 4.40 | 0.00 | - | 1 | 332 | 39.16% |
| ALK250117C00045000 | 2024-06-10 10:10AM EDT | 45.00 | 2.85 | 3.00 | 3.20 | +0.01 | +0.35% | 9 | 723 | 36.80% |
| ALK250117C00047500 | 2024-06-05 1:52PM EDT | 47.50 | 2.50 | 2.20 | 2.45 | 0.00 | - | 1 | 916 | 36.59% |
| ALK250117C00050000 | 2024-06-07 2:03PM EDT | 50.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 6 | 1,623 | 35.43% |
| ALK250117C00052500 | 2024-06-10 3:25PM EDT | 52.50 | 1.15 | 0.95 | 1.30 | -0.17 | -12.88% | 4 | 387 | 35.30% |
| ALK250117C00055000 | 2024-06-07 12:09PM EDT | 55.00 | 0.71 | 0.80 | 0.90 | 0.00 | - | 1 | 842 | 34.47% |
| ALK250117C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 1.00 | 0.55 | 0.85 | 0.00 | - | 6 | 476 | 37.13% |
| ALK250117C00060000 | 2024-06-04 2:19PM EDT | 60.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 4 | 923 | 34.86% |
| ALK250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 355 | 35.60% |
| ALK250117C00065000 | 2024-05-28 3:35PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 185 | 35.79% |
| ALK250117C00070000 | 2024-04-18 12:07PM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 397 | 40.04% |
| ALK250117C00075000 | 2024-05-01 12:34PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 143 | 40.87% |
| ALK250117C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 4 | 261 | 42.29% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 70.61% |
| ALK250117P00020000 | 2024-05-01 1:16PM EDT | 20.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 50 | 210 | 65.09% |
| ALK250117P00022500 | 2024-05-06 2:01PM EDT | 22.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 211 | 70.90% |
| ALK250117P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.43 | 0.20 | 0.40 | 0.00 | - | 13 | 3,737 | 45.17% |
| ALK250117P00027500 | 2024-05-23 1:58PM EDT | 27.50 | 0.50 | 0.35 | 0.55 | 0.00 | - | 20 | 533 | 41.36% |
| ALK250117P00030000 | 2024-05-31 3:49PM EDT | 30.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 76 | 685 | 37.77% |
| ALK250117P00032500 | 2024-06-10 1:42PM EDT | 32.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 100 | 775 | 35.35% |
| ALK250117P00035000 | 2024-06-10 9:34AM EDT | 35.00 | 1.75 | 1.50 | 1.55 | +0.10 | +6.06% | 2 | 3,472 | 32.72% |
| ALK250117P00037500 | 2024-06-07 9:30AM EDT | 37.50 | 2.40 | 2.20 | 2.30 | 0.00 | - | 5 | 707 | 31.45% |
| ALK250117P00040000 | 2024-06-10 12:01PM EDT | 40.00 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 1 | 426 | 30.37% |
| ALK250117P00042500 | 2024-06-04 10:29AM EDT | 42.50 | 3.80 | 4.20 | 4.40 | 0.00 | - | 6 | 939 | 28.15% |
| ALK250117P00045000 | 2024-06-07 10:52AM EDT | 45.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 10 | 766 | 27.06% |
| ALK250117P00047500 | 2024-05-22 9:57AM EDT | 47.50 | 5.70 | 7.30 | 9.40 | 0.00 | - | 1 | 280 | 41.07% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 8.10 | 8.90 | 0.00 | - | 10 | 71 | 0.00% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 9.60 | 10.50 | 0.00 | - | 4 | 92 | 0.00% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 53.59% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 0.00% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 79.88% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 60.33% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.