Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,03 -0,23 (-0,29%) OURO
2.367,90 -7,10 (-0,30%) Bitcoin USD
61.322,18 +379,30 (+0,62%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00035000 | 2024-04-30 3:03PM EDT | 35.00 | 40.45 | 40.10 | 42.30 | +1.61 | +4.15% | 1 | 1 | 407.81% |
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 271.09% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 29.90 | 34.00 | 0.00 | - | 3 | 1 | 256.64% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 260.16% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 19.50 | 23.70 | 0.00 | - | 4 | 33 | 126.17% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 16.62 | 16.20 | 17.40 | -3.08 | -15.63% | 2 | 63 | 122.66% |
| ALSN240517C00065000 | 2024-05-03 12:15PM EDT | 65.00 | 10.93 | 9.50 | 13.90 | +1.52 | +16.15% | 2 | 134 | 80.86% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 7.45 | 4.70 | 9.00 | -2.55 | -25.50% | 1 | 99 | 59.28% |
| ALSN240517C00075000 | 2024-05-02 11:24AM EDT | 75.00 | 2.15 | 0.00 | 2.30 | +1.15 | +115.00% | 25 | 373 | 36.43% |
| ALSN240517C00080000 | 2024-05-03 9:58AM EDT | 80.00 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 3 | 355 | 35.11% |
| ALSN240517C00085000 | 2024-05-06 10:19AM EDT | 85.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 10 | 252 | 49.02% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 89 | 75.00% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 199.32% |
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 | 343.75% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 237.50% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 199.22% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 165.63% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 135.94% |
| ALSN240517P00055000 | 2024-05-02 2:10PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | -0.40 | -66.67% | 1 | 135 | 107.81% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 82.03% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 96.09% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 10 | 194 | 51.56% |
| ALSN240517P00075000 | 2024-05-02 11:00AM EDT | 75.00 | 0.42 | 0.30 | 0.45 | -2.13 | -83.53% | 1 | 161 | 26.76% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 2.70 | 4.40 | 0.00 | - | 2 | 646 | 56.06% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 6.90 | 6.20 | 10.90 | -0.60 | -8.00% | 1 | 9 | 137.84% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 158.30% |
© 2024 Yahoo. Todos os direitos reservados.