Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:27PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816C00012500 | 2024-05-02 10:03AM EDT | 12.50 | 8.50 | 15.90 | 19.40 | 0.00 | - | 2 | 22 | 146.68% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 149.32% |
| ASPN240816C00017500 | 2024-06-03 11:01AM EDT | 17.50 | 12.50 | 12.60 | 13.30 | 0.00 | - | 10 | 2,265 | 114.45% |
| ASPN240816C00020000 | 2024-06-14 10:25AM EDT | 20.00 | 11.31 | 10.30 | 11.00 | 0.00 | - | 1 | 276 | 100.29% |
| ASPN240816C00022500 | 2024-06-13 9:53AM EDT | 22.50 | 8.50 | 8.40 | 8.70 | 0.00 | - | 1 | 149 | 91.85% |
| ASPN240816C00025000 | 2024-06-17 12:30PM EDT | 25.00 | 6.58 | 6.60 | 6.90 | -0.12 | -1.79% | 9 | 3,527 | 88.09% |
| ASPN240816C00030000 | 2024-06-17 10:13AM EDT | 30.00 | 3.90 | 2.00 | 4.10 | -0.51 | -11.56% | 1 | 489 | 64.99% |
| ASPN240816C00035000 | 2024-06-14 2:03PM EDT | 35.00 | 2.22 | 2.10 | 2.35 | 0.00 | - | 46 | 4,815 | 82.81% |
| ASPN240816C00040000 | 2024-06-17 12:59PM EDT | 40.00 | 1.20 | 1.15 | 1.35 | -0.09 | -6.98% | 90 | 534 | 83.45% |
| ASPN240816C00045000 | 2024-06-17 11:03AM EDT | 45.00 | 0.65 | 0.65 | 0.80 | -0.20 | -23.53% | 21 | 4,129 | 85.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816P00005000 | 2024-06-17 10:10AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | -0.07 | -58.33% | 20 | 20 | 291.02% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 310.55% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,502 | 114.06% |
| ASPN240816P00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 147.27% |
| ASPN240816P00015000 | 2024-06-13 10:50AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 534 | 120.12% |
| ASPN240816P00017500 | 2024-05-21 10:26AM EDT | 17.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 557 | 98.83% |
| ASPN240816P00020000 | 2024-06-13 10:48AM EDT | 20.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 2 | 173 | 83.69% |
| ASPN240816P00022500 | 2024-06-13 12:44PM EDT | 22.50 | 0.90 | 0.80 | 0.95 | 0.00 | - | 5 | 348 | 78.71% |
| ASPN240816P00025000 | 2024-06-14 3:55PM EDT | 25.00 | 1.26 | 1.45 | 1.65 | 0.00 | - | 1 | 326 | 77.15% |
| ASPN240816P00030000 | 2024-06-13 12:44PM EDT | 30.00 | 3.88 | 3.30 | 3.90 | 0.00 | - | 1 | 96 | 71.83% |
| ASPN240816P00035000 | 2024-06-06 1:38PM EDT | 35.00 | 5.90 | 6.80 | 7.10 | 0.00 | - | 1 | 8 | 71.97% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 40.00 | 10.70 | 10.90 | 11.20 | 0.00 | - | 2 | 4 | 71.83% |
| ASPN240816P00045000 | 2024-06-10 9:50AM EDT | 45.00 | 15.20 | 15.30 | 15.60 | 0.00 | - | 1 | 1 | 63.87% |
© 2024 Yahoo. Todos los derechos reservados.