Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220C00002500 | 2024-02-15 10:30AM EDT | 2.50 | 14.10 | 11.80 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN241220C00005000 | 2024-05-03 10:30AM EDT | 5.00 | 20.34 | 24.10 | 26.90 | 0.00 | - | 2 | 4 | 188.28% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 22.30 | 24.40 | 0.00 | - | 6 | 17 | 165.92% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 20.70 | 23.10 | 0.00 | - | 2 | 13 | 174.22% |
| ASPN241220C00012500 | 2024-05-29 2:09PM EDT | 12.50 | 17.60 | 17.80 | 18.40 | 0.00 | - | 7 | 45 | 99.51% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 15.00 | 15.60 | 15.80 | 16.10 | 0.00 | - | 1 | 112 | 92.87% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 13.80 | 14.20 | 0.00 | - | 5 | 114 | 89.55% |
| ASPN241220C00020000 | 2024-06-12 11:55AM EDT | 20.00 | 13.35 | 11.90 | 12.30 | 0.00 | - | 3 | 41 | 84.81% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 76.17% |
| ASPN241220C00025000 | 2024-06-05 9:43AM EDT | 25.00 | 9.10 | 8.70 | 9.10 | 0.00 | - | 1 | 59 | 79.66% |
| ASPN241220C00030000 | 2024-06-14 9:42AM EDT | 30.00 | 7.20 | 6.40 | 6.70 | 0.00 | - | 10 | 1,627 | 78.20% |
| ASPN241220C00035000 | 2024-06-12 11:55AM EDT | 35.00 | 5.50 | 4.50 | 4.90 | 0.00 | - | 5 | 27 | 76.17% |
| ASPN241220C00040000 | 2024-06-12 3:35PM EDT | 40.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 86 | 74.73% |
| ASPN241220C00045000 | 2024-06-11 1:53PM EDT | 45.00 | 2.53 | 2.25 | 2.65 | 0.00 | - | - | 2 | 74.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220P00007500 | 2024-04-16 12:02PM EDT | 7.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 128.81% |
| ASPN241220P00010000 | 2024-06-05 11:30AM EDT | 10.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 10 | 44 | 103.52% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 41 | 96.19% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 5 | 79.79% |
| ASPN241220P00017500 | 2024-05-23 2:19PM EDT | 17.50 | 1.20 | 0.95 | 1.25 | 0.00 | - | 10 | 22 | 77.44% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 20.00 | 1.60 | 1.50 | 1.80 | 0.00 | - | 2 | 12 | 74.22% |
| ASPN241220P00022500 | 2024-06-13 2:40PM EDT | 22.50 | 2.35 | 2.25 | 2.65 | 0.00 | - | 1 | 1 | 72.90% |
| ASPN241220P00030000 | 2024-06-13 3:58PM EDT | 30.00 | 5.40 | 5.50 | 6.20 | 0.00 | - | 7 | 7 | 68.48% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 12.20 | 12.90 | 0.00 | - | - | 1 | 63.53% |
© 2024 Yahoo. Todos los derechos reservados.