U.S. markets closed
F S&P 500
5,322.25 +2.00 (+0.04%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,662.25 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,105.00 +0.10 (+0.00%) Petróleo
79.41 +0.18 (+0.23%) Oro
2,382.10 -3.40 (-0.14%)
Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517C00015000 | 2024-03-14 1:59PM EDT | 15.00 | 13.56 | 11.80 | 13.50 | 0.00 | - | 2 | 8 | 0.00% |
| ALGM240517C00017500 | 2024-02-16 12:23PM EDT | 17.50 | 15.10 | 8.40 | 12.30 | 0.00 | - | 1 | 1 | 506.25% |
| ALGM240517C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 9.00 | 8.00 | 11.90 | 0.00 | - | 10 | 1 | 512.50% |
| ALGM240517C00022500 | 2024-05-09 1:03PM EDT | 22.50 | 4.10 | 5.80 | 9.40 | 0.00 | - | 5 | 60 | 450.00% |
| ALGM240517C00025000 | 2024-05-15 12:10PM EDT | 25.00 | 4.47 | 4.70 | 4.90 | 0.00 | - | 3 | 317 | 195.31% |
| ALGM240517C00027500 | 2024-05-16 12:31PM EDT | 27.50 | 2.10 | 2.05 | 2.40 | -0.10 | -4.55% | 8 | 694 | 139.45% |
| ALGM240517C00030000 | 2024-05-16 2:59PM EDT | 30.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 60 | 859 | 41.02% |
| ALGM240517C00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 1,024 | 96.88% |
| ALGM240517C00035000 | 2024-05-14 3:01PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,523 | 157.81% |
| ALGM240517C00037500 | 2024-05-15 11:21AM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 847 | 372.66% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1,178 | 259.38% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,405 | 50.00% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 442.97% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 509.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517P00015000 | 2023-12-08 4:49PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALGM240517P00017500 | 2024-01-31 10:30AM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ALGM240517P00020000 | 2024-04-25 11:04AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 193 | 339 | 600.78% |
| ALGM240517P00022500 | 2024-05-14 11:18AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5,900 | 13,279 | 259.38% |
| ALGM240517P00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 17,569 | 171.88% |
| ALGM240517P00027500 | 2024-05-15 12:21PM EDT | 27.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 1,652 | 207.42% |
| ALGM240517P00030000 | 2024-05-16 3:52PM EDT | 30.00 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 35 | 558 | 49.61% |
| ALGM240517P00032500 | 2024-05-09 9:47AM EDT | 32.50 | 8.40 | 2.50 | 4.70 | 0.00 | - | 1 | 180 | 295.70% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 769.53% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 1,111.33% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 769.92% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 982.42% |
© 2024 Yahoo. Todos los derechos reservados.