U.S. markets close in 6 hours 10 minutes

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.70-0.16 (-0.64%)
A partir del 09:49AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ASPN240816C000125002024-05-02 10:03AM EDT12.508.5015.9019.400.00-222429.49%
ASPN240816C000150002024-05-03 9:59AM EDT15.009.8014.9016.300.00-21,991369.73%
ASPN240816C000175002024-06-18 10:06AM EDT17.5011.987.408.500.00-102,26599.41%
ASPN240816C000200002024-06-25 3:02PM EDT20.006.155.406.60-0.25-3.91%527692.87%
ASPN240816C000225002024-06-25 3:39PM EDT22.504.404.104.40-3.90-46.99%214985.50%
ASPN240816C000250002024-06-25 2:25PM EDT25.003.202.803.10+0.20+6.67%703,61083.11%
ASPN240816C000275002024-06-25 3:41PM EDT27.502.091.952.15-0.08-3.69%575583.40%
ASPN240816C000300002024-06-26 9:33AM EDT30.001.351.251.35-0.05-3.42%253380.52%
ASPN240816C000325002024-06-24 3:21PM EDT32.500.950.801.000.00-244282.13%
ASPN240816C000350002024-06-25 3:41PM EDT35.000.650.000.000.00-36,75025.00%
ASPN240816C000375002024-06-25 10:13AM EDT37.500.450.350.00-0.85-65.38%11,50568.46%
ASPN240816C000400002024-06-25 1:04PM EDT40.000.250.100.75-0.05-16.67%1457593.07%
ASPN240816C000450002024-06-25 10:25AM EDT45.000.290.150.75-0.16-35.56%24,133109.86%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ASPN240816P000050002024-06-17 10:10AM EDT5.000.050.000.750.00-200294.53%
ASPN240816P000075002024-02-15 12:50PM EDT7.500.200.152.200.00-45312.50%
ASPN240816P000100002024-05-02 9:30AM EDT10.000.400.000.050.00-2,5002,502106.25%
ASPN240816P000125002024-06-18 9:30AM EDT12.500.100.000.750.00-292135.55%
ASPN240816P000150002024-06-13 10:50AM EDT15.000.050.000.750.00-3534105.08%
ASPN240816P000175002024-06-25 3:04PM EDT17.500.460.400.55-0.09-16.36%656884.86%
ASPN240816P000200002024-06-25 11:28AM EDT20.000.900.901.35-0.05-5.26%518986.47%
ASPN240816P000225002024-06-24 1:08PM EDT22.501.831.502.150.00-434978.81%
ASPN240816P000250002024-06-25 1:16PM EDT25.003.002.653.20+0.06+2.04%2060074.32%
ASPN240816P000275002024-06-24 10:40AM EDT27.504.304.000.000.00-5340.00%
ASPN240816P000300002024-06-20 12:34PM EDT30.006.205.707.00+2.05+49.40%210372.85%
ASPN240816P000350002024-06-18 10:17AM EDT35.007.509.9011.200.00-1764.94%
ASPN240816P000400002024-06-10 9:54AM EDT40.0010.7014.5016.300.00-2468.75%
ASPN240816P000450002024-06-10 9:50AM EDT45.0015.2018.9021.300.00-10135.94%