Alcon Inc. (ALC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816C00067500 | 2024-02-07 11:35AM EDT | 67.50 | 12.60 | 19.50 | 24.00 | 0.00 | - | 36 | 30 | 0.00% |
| ALC240816C00070000 | 2024-06-06 10:24AM EDT | 70.00 | 23.45 | 18.10 | 22.20 | 0.00 | - | 31 | 91 | 0.00% |
| ALC240816C00072500 | 2024-02-14 2:08PM EDT | 72.50 | 9.00 | 14.70 | 15.30 | 0.00 | - | 2 | 5 | 0.00% |
| ALC240816C00075000 | 2024-05-08 12:21PM EDT | 75.00 | 7.30 | 15.20 | 20.00 | 0.00 | - | 1 | 12 | 93.55% |
| ALC240816C00077500 | 2024-02-13 11:08AM EDT | 77.50 | 5.24 | 11.40 | 13.80 | 0.00 | - | 4 | 33 | 0.00% |
| ALC240816C00080000 | 2024-07-17 1:28PM EDT | 80.00 | 10.40 | 11.70 | 15.90 | 0.00 | - | 1 | 266 | 89.11% |
| ALC240816C00082500 | 2024-07-26 3:46PM EDT | 82.50 | 11.50 | 9.70 | 13.40 | +7.90 | +219.44% | 16 | 127 | 78.49% |
| ALC240816C00085000 | 2024-07-18 3:59PM EDT | 85.00 | 5.86 | 7.80 | 11.00 | 0.00 | - | 1 | 192 | 69.19% |
| ALC240816C00087500 | 2024-07-26 11:57AM EDT | 87.50 | 6.72 | 6.30 | 6.60 | +1.12 | +20.00% | 3 | 126 | 31.35% |
| ALC240816C00090000 | 2024-07-25 10:53AM EDT | 90.00 | 4.80 | 4.20 | 4.40 | +0.80 | +20.00% | 3 | 432 | 26.66% |
| ALC240816C00092500 | 2024-07-26 1:57PM EDT | 92.50 | 2.60 | 2.45 | 2.55 | +0.80 | +44.44% | 1 | 1,246 | 23.46% |
| ALC240816C00095000 | 2024-07-26 3:50PM EDT | 95.00 | 1.38 | 1.10 | 1.30 | +0.20 | +16.95% | 27 | 553 | 22.32% |
| ALC240816C00097500 | 2024-07-26 11:10AM EDT | 97.50 | 0.75 | 0.40 | 0.60 | +0.24 | +47.06% | 2 | 59 | 22.24% |
| ALC240816C00100000 | 2024-07-22 11:40AM EDT | 100.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 414 | 22.46% |
| ALC240816C00105000 | 2024-03-11 12:41PM EDT | 105.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 33 | 78 | 71.68% |
| ALC240816C00110000 | 2024-02-28 1:29PM EDT | 110.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 49.22% |
| ALC240816C00115000 | 2024-01-19 10:30AM EDT | 115.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 98.05% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816P00040000 | 2024-02-01 10:30AM EDT | 40.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 183.79% |
| ALC240816P00042500 | 2024-01-31 10:30AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALC240816P00045000 | 2024-02-05 10:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALC240816P00050000 | 2024-02-05 10:30AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALC240816P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALC240816P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 265 | 176.76% |
| ALC240816P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ALC240816P00067500 | 2024-02-08 10:30AM EDT | 67.50 | 2.05 | 0.05 | 4.90 | 0.00 | - | - | 1 | 142.70% |
| ALC240816P00070000 | 2024-05-08 9:46AM EDT | 70.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 12 | 31 | 70.70% |
| ALC240816P00072500 | 2024-04-24 9:30AM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| ALC240816P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 10 | 178 | 84.42% |
| ALC240816P00077500 | 2024-05-31 1:44PM EDT | 77.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 55 | 342 | 51.47% |
| ALC240816P00080000 | 2024-07-15 3:15PM EDT | 80.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 42.58% |
| ALC240816P00082500 | 2024-07-22 3:47PM EDT | 82.50 | 0.23 | 0.05 | 0.25 | 0.00 | - | 5 | 248 | 35.74% |
| ALC240816P00085000 | 2024-06-26 3:06PM EDT | 85.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 26 | 137 | 28.91% |
| ALC240816P00087500 | 2024-07-25 2:51PM EDT | 87.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 10 | 256 | 24.27% |
| ALC240816P00090000 | 2024-07-25 2:43PM EDT | 90.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 10 | 145 | 22.07% |
| ALC240816P00092500 | 2024-07-26 2:59PM EDT | 92.50 | 1.30 | 1.25 | 1.40 | -0.26 | -16.67% | 7 | 123 | 20.26% |
| ALC240816P00095000 | 2024-07-25 9:51AM EDT | 95.00 | 3.20 | 2.50 | 2.70 | 0.00 | - | 8 | 18 | 19.61% |
© 2024 Yahoo. Todos los derechos reservados.