Alcon Inc. (ALC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517C00037500 | 2023-11-27 12:45PM EDT | 37.50 | 37.00 | 38.60 | 43.40 | 0.00 | - | 1 | 12 | 0.00% |
| ALC240517C00040000 | 2023-11-27 3:06PM EDT | 40.00 | 34.70 | 36.50 | 40.90 | 0.00 | - | 1 | 7 | 0.00% |
| ALC240517C00042500 | 2023-11-03 12:42PM EDT | 42.50 | 33.70 | 32.00 | 36.50 | 0.00 | - | 5 | 7 | 0.00% |
| ALC240517C00067500 | 2024-02-08 11:42AM EDT | 67.50 | 10.40 | 18.20 | 23.00 | 0.00 | - | - | 59 | 243.56% |
| ALC240517C00070000 | 2024-02-08 12:38PM EDT | 70.00 | 8.50 | 15.80 | 20.50 | 0.00 | - | 15 | 10 | 219.34% |
| ALC240517C00072500 | 2024-01-11 4:01PM EDT | 72.50 | 10.10 | 7.00 | 10.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALC240517C00075000 | 2024-04-25 10:56AM EDT | 75.00 | 4.46 | 12.50 | 17.40 | 0.00 | - | 1 | 47 | 127.73% |
| ALC240517C00077500 | 2024-05-10 11:16AM EDT | 77.50 | 4.18 | 10.10 | 14.80 | 0.00 | - | 16 | 155 | 108.79% |
| ALC240517C00080000 | 2024-05-14 3:47PM EDT | 80.00 | 9.80 | 7.60 | 12.40 | +0.80 | +8.89% | 1 | 263 | 94.04% |
| ALC240517C00082500 | 2024-05-15 10:40AM EDT | 82.50 | 6.50 | 7.20 | 7.50 | +0.84 | +14.84% | 6 | 1,576 | 62.50% |
| ALC240517C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 4.71 | 4.70 | 5.00 | +1.61 | +51.94% | 1 | 320 | 54.39% |
| ALC240517C00087500 | 2024-05-15 9:44AM EDT | 87.50 | 4.80 | 2.30 | 2.55 | +3.30 | +220.00% | 1 | 956 | 35.06% |
| ALC240517C00090000 | 2024-05-15 2:16PM EDT | 90.00 | 0.63 | 0.50 | 0.60 | -0.02 | -3.08% | 279 | 625 | 22.75% |
| ALC240517C00092500 | 2024-03-18 12:53PM EDT | 92.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | 28 | 382 | 64.06% |
| ALC240517C00095000 | 2024-04-08 9:54AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 122 | 52.93% |
| ALC240517C00097500 | 2024-03-18 3:36PM EDT | 97.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 160.69% |
| ALC240517C00100000 | 2024-03-13 11:11AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 17 | 32 | 182.42% |
| ALC240517C00105000 | 2023-12-06 2:47PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 225.29% |
| ALC240517C00110000 | 2023-11-14 11:25AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 148.24% |
| ALC240517C00115000 | 2023-11-15 11:06AM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 291.99% |
| ALC240517C00120000 | 2023-11-16 10:37AM EDT | 120.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 321.09% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517P00040000 | 2023-10-27 10:29AM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 773.83% |
| ALC240517P00042500 | 2023-11-15 12:56PM EDT | 42.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 725.00% |
| ALC240517P00045000 | 2023-11-17 12:40PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 679.30% |
| ALC240517P00047500 | 2023-11-15 12:54PM EDT | 47.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 635.94% |
| ALC240517P00050000 | 2024-02-09 2:55PM EDT | 50.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 594.92% |
| ALC240517P00055000 | 2024-01-23 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALC240517P00060000 | 2024-05-09 1:21PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 113 | 178.13% |
| ALC240517P00062500 | 2024-01-23 10:30AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ALC240517P00065000 | 2024-01-17 10:45AM EDT | 65.00 | 0.88 | 0.60 | 4.00 | 0.00 | - | 6 | 25 | 371.09% |
| ALC240517P00067500 | 2024-05-06 9:30AM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 131.25% |
| ALC240517P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 115.63% |
| ALC240517P00072500 | 2024-05-13 11:30AM EDT | 72.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 34 | 117.97% |
| ALC240517P00075000 | 2024-05-15 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 385 | 86.72% |
| ALC240517P00077500 | 2024-05-14 3:09PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 72.66% |
| ALC240517P00080000 | 2024-05-14 3:16PM EDT | 80.00 | 0.30 | 0.00 | 0.05 | +0.25 | +500.00% | 1 | 847 | 58.59% |
| ALC240517P00082500 | 2024-05-15 10:02AM EDT | 82.50 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 1 | 191 | 50.00% |
| ALC240517P00085000 | 2024-05-14 12:59PM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 83 | 34.77% |
| ALC240517P00087500 | 2024-05-15 10:14AM EDT | 87.50 | 0.15 | 0.00 | 0.60 | -0.10 | -40.00% | 20 | 34 | 44.97% |
| ALC240517P00090000 | 2024-05-15 1:57PM EDT | 90.00 | 0.70 | 0.65 | 0.80 | -0.90 | -56.25% | 88 | 13 | 19.63% |
© 2024 Yahoo. Todos los derechos reservados.