U.S. markets open in 9 hours 11 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
ASGN Incorporated (ASGN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220C00085000 | 2024-06-20 3:42PM EDT | 85.00 | 10.60 | 8.50 | 12.00 | 0.00 | - | 1 | 5 | 45.61% |
| ASGN241220C00090000 | 2024-06-04 9:53AM EDT | 90.00 | 11.20 | 4.00 | 7.10 | 0.00 | - | 2 | 2 | 34.31% |
| ASGN241220C00095000 | 2024-05-23 11:04AM EDT | 95.00 | 10.50 | 2.60 | 7.50 | 0.00 | - | 1 | 25 | 43.47% |
| ASGN241220C00100000 | 2024-06-24 1:14PM EDT | 100.00 | 3.75 | 2.30 | 3.40 | 0.00 | - | 10 | 42 | 31.90% |
| ASGN241220C00105000 | 2024-06-20 11:39AM EDT | 105.00 | 2.75 | 0.20 | 5.00 | 0.00 | - | 3 | 4 | 44.56% |
| ASGN241220C00110000 | 2023-08-23 2:58PM EDT | 110.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 2 | 1 | 58.47% |
| ASGN241220C00115000 | 2023-09-05 12:45PM EDT | 115.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 63 | 0 | 58.56% |
| ASGN241220C00120000 | 2023-12-14 10:47AM EDT | 120.00 | 4.85 | 2.10 | 3.80 | 0.00 | - | 5 | 65 | 51.87% |
| ASGN241220C00125000 | 2024-01-02 4:01PM EDT | 125.00 | 4.00 | 1.95 | 2.60 | 0.00 | - | 6 | 24 | 48.65% |
| ASGN241220C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.61% |
| ASGN241220C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.61% |
| ASGN241220C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.45% |
| ASGN241220C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.65 | 0.00 | 3.50 | 0.00 | - | - | 1 | 54.30% |
| ASGN241220C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.69% |
| ASGN241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 64.31% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220P00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.86% |
| ASGN241220P00060000 | 2024-06-25 9:30AM EDT | 60.00 | 0.90 | 0.10 | 4.90 | -0.35 | -28.00% | 1 | 2 | 55.71% |
| ASGN241220P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 1.60 | 0.10 | 3.70 | 0.00 | - | 1 | 228 | 55.24% |
| ASGN241220P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 7 | 53.04% |
| ASGN241220P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 2.32 | 0.10 | 5.00 | 0.00 | - | 2 | 63 | 44.15% |
| ASGN241220P00080000 | 2023-12-20 4:09PM EDT | 80.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | 6 | 12 | 33.88% |
| ASGN241220P00085000 | 2024-06-20 10:17AM EDT | 85.00 | 5.00 | 3.10 | 7.50 | 0.00 | - | 6 | 6 | 35.68% |
| ASGN241220P00090000 | 2024-06-20 3:34PM EDT | 90.00 | 6.70 | 5.10 | 9.90 | 0.00 | - | 5 | 105 | 34.13% |
| ASGN241220P00100000 | 2023-10-27 12:40PM EDT | 100.00 | 21.10 | 13.60 | 16.30 | 0.00 | - | 1 | 0 | 32.16% |
© 2024 Yahoo. Todos los derechos reservados.