Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.199,34 -860,16 (-1,34%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 212.26% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 27.30 | 32.00 | +18.22 | +145.76% | 3 | 3 | 109.57% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 115.23% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 17.60 | 22.00 | 0.00 | - | 4 | 33 | 80.66% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 14.30 | 15.30 | 0.00 | - | 1 | 65 | 61.43% |
| ALSN240517C00065000 | 2024-04-22 2:10PM EDT | 65.00 | 14.97 | 7.40 | 12.00 | 0.00 | - | 39 | 134 | 92.02% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.40 | 7.10 | 0.00 | - | 9 | 99 | 65.23% |
| ALSN240517C00075000 | 2024-04-26 10:37AM EDT | 75.00 | 1.15 | 1.40 | 1.70 | -4.75 | -80.51% | 5 | 373 | 27.20% |
| ALSN240517C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.24 | 0.20 | 0.30 | -3.02 | -92.64% | 18 | 323 | 25.93% |
| ALSN240517C00085000 | 2024-04-26 2:21PM EDT | 85.00 | 0.20 | 0.05 | 0.20 | -1.00 | -83.33% | 22 | 267 | 36.48% |
| ALSN240517C00090000 | 2024-04-25 3:37PM EDT | 90.00 | 0.11 | 0.00 | 0.20 | -0.17 | -60.71% | 4 | 95 | 48.15% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 79.00% |
Opções de vendapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 179.69% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 123.44% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 103.13% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 84.38% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 68.75% |
| ALSN240517P00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 1 | 138 | 75.59% |
| ALSN240517P00060000 | 2024-04-25 3:46PM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 83 | 77.54% |
| ALSN240517P00065000 | 2024-04-26 9:46AM EDT | 65.00 | 0.90 | 0.00 | 0.25 | +0.65 | +260.00% | 2 | 56 | 40.63% |
| ALSN240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.51 | 0.45 | 0.70 | +0.11 | +27.50% | 8 | 185 | 32.91% |
| ALSN240517P00075000 | 2024-04-26 2:53PM EDT | 75.00 | 1.66 | 1.85 | 2.25 | +0.56 | +50.91% | 17 | 181 | 27.76% |
| ALSN240517P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 5.30 | 5.30 | 7.80 | +2.40 | +82.76% | 26 | 663 | 61.26% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 8.00 | 11.70 | 0.00 | - | 4 | 9 | 61.52% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 92.68% |
© 2024 Yahoo. Todos os direitos reservados.