Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,57 +0,31 (+0,39%) OURO
2.353,10 +12,80 (+0,55%) Bitcoin USD
62.547,08 +1.009,64 (+1,64%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 44.45 | 45.00 | 48.90 | +44.45 | - | - | 1 | 57.03% |
| ALSN241220C00035000 | 2024-03-11 9:33AM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241220C00045000 | 2024-04-30 12:19PM EDT | 45.00 | 31.00 | 30.50 | 33.70 | 0.00 | - | - | 1 | 61.40% |
| ALSN241220C00050000 | 2023-12-12 2:38PM EDT | 50.00 | 10.38 | 9.10 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| ALSN241220C00055000 | 2024-01-03 11:15AM EDT | 55.00 | 6.90 | 10.40 | 13.30 | 0.00 | - | 1 | 3 | 0.00% |
| ALSN241220C00060000 | 2024-05-07 10:44AM EDT | 60.00 | 18.05 | 16.80 | 20.50 | 0.00 | - | 2 | 14 | 46.62% |
| ALSN241220C00065000 | 2024-02-14 12:52PM EDT | 65.00 | 10.37 | 13.40 | 17.00 | 0.00 | - | 1 | 8 | 45.28% |
| ALSN241220C00070000 | 2024-05-06 9:55AM EDT | 70.00 | 10.30 | 10.10 | 12.40 | 0.00 | - | 1 | 4 | 37.33% |
| ALSN241220C00075000 | 2024-05-09 11:30AM EDT | 75.00 | 7.70 | 6.80 | 10.80 | +0.70 | +10.00% | 10 | 16 | 41.59% |
| ALSN241220C00080000 | 2024-04-24 9:47AM EDT | 80.00 | 9.50 | 4.50 | 6.40 | 0.00 | - | 1 | 11 | 32.15% |
| ALSN241220C00085000 | 2024-03-27 12:55PM EDT | 85.00 | 6.50 | 2.30 | 3.90 | 0.00 | - | 7 | 14 | 28.72% |
| ALSN241220C00090000 | 2024-03-28 12:30PM EDT | 90.00 | 5.13 | 1.65 | 2.55 | 0.00 | - | 10 | 18 | 28.13% |
| ALSN241220C00095000 | 2024-05-01 10:12AM EDT | 95.00 | 1.40 | 1.10 | 2.90 | 0.00 | - | 10 | 1 | 34.72% |
| ALSN241220C00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.90 | 0.00 | 3.30 | 0.00 | - | 1 | 7 | 41.16% |
| ALSN241220C00105000 | 2024-04-05 9:32AM EDT | 105.00 | 0.45 | 0.40 | 0.80 | 0.00 | - | 1 | 2 | 29.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220P00030000 | 2024-01-16 10:48AM EDT | 30.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 62.60% |
| ALSN241220P00035000 | 2023-12-12 10:30AM EDT | 35.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 61.18% |
| ALSN241220P00040000 | 2024-03-21 11:17AM EDT | 40.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 56.25% |
| ALSN241220P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 6 | 48.34% |
| ALSN241220P00050000 | 2024-03-21 11:17AM EDT | 50.00 | 2.20 | 0.35 | 4.40 | 0.00 | - | 1 | 9 | 56.20% |
| ALSN241220P00055000 | 2024-01-12 11:55AM EDT | 55.00 | 4.30 | 2.65 | 2.90 | 0.00 | - | 1 | 3 | 50.83% |
| ALSN241220P00060000 | 2024-03-19 12:34PM EDT | 60.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 2 | 20 | 32.62% |
| ALSN241220P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.55 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 30.62% |
| ALSN241220P00070000 | 2024-04-11 10:44AM EDT | 70.00 | 2.80 | 2.70 | 3.80 | 0.00 | - | 1 | 1 | 28.99% |
| ALSN241220P00080000 | 2024-04-30 2:24PM EDT | 80.00 | 9.10 | 6.80 | 8.10 | 0.00 | - | 2 | 5 | 25.98% |
© 2024 Yahoo. Todos os direitos reservados.