U.S. markets open in 4 hours 19 minutes
F S&P 500
5,651.25 +13.25 (+0.24%) F Dow Jones
41,733.00 +73.00 (+0.18%) F Nasdaq
19,507.50 +74.50 (+0.38%) E-mini Russell 2000 Index Futur
2,217.80 +3.80 (+0.17%) Petróleo
70.33 +0.24 (+0.34%) Oro
2,606.60 -2.30 (-0.09%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920C00040000 | 2024-06-11 2:50PM EDT | 40.00 | 12.00 | 13.10 | 16.60 | 0.00 | - | - | 1 | 0.00% |
| ASO240920C00042500 | 2024-08-08 1:22PM EDT | 42.50 | 7.90 | 9.50 | 13.40 | 0.00 | - | - | 23 | 0.00% |
| ASO240920C00045000 | 2024-08-15 10:14AM EDT | 45.00 | 8.70 | 13.80 | 16.20 | 0.00 | - | 1 | 98 | 207.81% |
| ASO240920C00046000 | 2024-09-09 1:24PM EDT | 46.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASO240920C00047000 | 2024-09-09 12:05PM EDT | 47.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASO240920C00047500 | 2024-09-09 1:47PM EDT | 47.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASO240920C00049000 | 2024-09-13 1:59PM EDT | 49.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASO240920C00050000 | 2024-09-13 12:09PM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920C00051000 | 2024-09-13 1:54PM EDT | 51.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920C00052000 | 2024-09-16 10:35AM EDT | 52.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240920C00052500 | 2024-09-16 1:22PM EDT | 52.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASO240920C00053000 | 2024-09-13 2:41PM EDT | 53.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASO240920C00054000 | 2024-09-13 2:49PM EDT | 54.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASO240920C00055000 | 2024-09-16 3:42PM EDT | 55.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ASO240920C00056000 | 2024-09-16 2:42PM EDT | 56.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASO240920C00057000 | 2024-09-16 2:21PM EDT | 57.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASO240920C00057500 | 2024-09-16 9:35AM EDT | 57.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920C00058000 | 2024-09-16 1:28PM EDT | 58.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASO240920C00059000 | 2024-09-16 3:57PM EDT | 59.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| ASO240920C00060000 | 2024-09-16 3:45PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| ASO240920C00061000 | 2024-09-16 1:25PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ASO240920C00062000 | 2024-09-16 1:43PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ASO240920C00062500 | 2024-09-16 1:26PM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ASO240920C00063000 | 2024-09-16 12:40PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ASO240920C00064000 | 2024-09-16 3:58PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASO240920C00065000 | 2024-09-16 3:42PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASO240920C00066000 | 2024-09-09 12:40PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASO240920C00067500 | 2024-09-10 9:46AM EDT | 67.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASO240920C00070000 | 2024-09-11 1:23PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASO240920C00072500 | 2024-08-05 11:40AM EDT | 72.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 230 | 123 | 125.78% |
| ASO240920C00075000 | 2024-09-16 3:42PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920C00077500 | 2024-04-17 10:36AM EDT | 77.50 | 1.15 | 0.00 | 1.40 | 0.00 | - | 58 | 61 | 200.39% |
| ASO240920C00080000 | 2024-08-20 3:37PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920C00082500 | 2024-05-06 1:57PM EDT | 82.50 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 221.29% |
| ASO240920C00085000 | 2024-03-26 12:02PM EDT | 85.00 | 1.75 | 0.45 | 0.55 | 0.00 | - | 42 | 42 | 228.13% |
| ASO240920C00090000 | 2024-09-12 1:25PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920C00095000 | 2024-08-19 3:17PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| ASO240920C00100000 | 2024-04-04 10:27AM EDT | 100.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 359.77% |
| ASO240920C00105000 | 2024-03-12 11:15AM EDT | 105.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 305.08% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920P00025000 | 2024-08-19 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| ASO240920P00030000 | 2024-08-16 2:26PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 264.06% |
| ASO240920P00035000 | 2024-09-13 1:49PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASO240920P00037500 | 2024-09-10 9:40AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920P00040000 | 2024-09-10 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASO240920P00042000 | 2024-09-11 10:10AM EDT | 42.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASO240920P00042500 | 2024-09-16 9:36AM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920P00043000 | 2024-09-11 9:32AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920P00044000 | 2024-09-11 9:46AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920P00045000 | 2024-09-16 12:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASO240920P00046000 | 2024-09-16 9:30AM EDT | 46.00 | 0.01 | - | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASO240920P00047000 | 2024-09-10 9:45AM EDT | 47.00 | 0.20 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASO240920P00047500 | 2024-09-13 11:08AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920P00048000 | 2024-09-13 1:57PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240920P00049000 | 2024-09-13 10:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASO240920P00050000 | 2024-09-16 9:51AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASO240920P00051000 | 2024-09-16 11:06AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASO240920P00052000 | 2024-09-13 10:26AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ASO240920P00052500 | 2024-09-16 1:34PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ASO240920P00053000 | 2024-09-16 11:46AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASO240920P00054000 | 2024-09-13 10:19AM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASO240920P00055000 | 2024-09-16 12:07PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASO240920P00056000 | 2024-09-13 3:54PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ASO240920P00057000 | 2024-09-16 3:39PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASO240920P00057500 | 2024-09-16 3:58PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ASO240920P00058000 | 2024-09-16 3:45PM EDT | 58.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| ASO240920P00059000 | 2024-09-16 1:14PM EDT | 59.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ASO240920P00060000 | 2024-09-16 3:54PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASO240920P00061000 | 2024-09-16 9:39AM EDT | 61.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASO240920P00062500 | 2024-09-10 12:53PM EDT | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920P00063000 | 2024-09-13 1:59PM EDT | 63.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASO240920P00065000 | 2024-09-10 1:21PM EDT | 65.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASO240920P00067500 | 2024-07-17 11:10AM EDT | 67.50 | 11.16 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 322.07% |
| ASO240920P00070000 | 2024-04-30 10:47AM EDT | 70.00 | 12.20 | 12.40 | 14.70 | 0.00 | - | 1 | 20 | 262.99% |
| ASO240920P00072500 | 2024-04-09 9:38AM EDT | 72.50 | 12.30 | 15.20 | 16.00 | 0.00 | - | 1 | 3 | 267.04% |
| ASO240920P00075000 | 2024-03-12 10:44AM EDT | 75.00 | 12.20 | 15.50 | 16.40 | 0.00 | - | 1 | 2 | 159.77% |
| ASO240920P00077500 | 2024-04-05 10:45AM EDT | 77.50 | 15.40 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 282.52% |
| ASO240920P00080000 | 2024-04-05 10:42AM EDT | 80.00 | 17.50 | 20.70 | 24.00 | 0.00 | - | 1 | 2 | 290.63% |
| ASO240920P00082500 | 2024-03-18 1:25PM EDT | 82.50 | 14.30 | 23.00 | 26.60 | 0.00 | - | 1 | 1 | 305.47% |
| ASO240920P00085000 | 2024-03-18 10:36AM EDT | 85.00 | 16.80 | 25.30 | 28.60 | 0.00 | - | 2 | 0 | 300.59% |
| ASO240920P00095000 | 2024-03-04 4:12PM EDT | 95.00 | 21.71 | 30.00 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240920P00100000 | 2024-09-10 10:18AM EDT | 100.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.