U.S. markets close in 6 hours 14 minutes

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.83-0.03 (-0.12%)
A partir del 09:45AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ASPN240719C000025002024-05-14 9:30AM EDT2.5025.200.000.000.00-160.00%
ASPN240719C000050002024-02-21 3:04PM EDT5.0012.1010.4011.600.00-180.00%
ASPN240719C000075002024-05-07 12:22PM EDT7.5019.5522.4025.400.00-1481,408.59%
ASPN240719C000100002024-05-14 9:30AM EDT10.0017.800.000.000.00-9390.00%
ASPN240719C000125002024-05-28 9:30AM EDT12.5017.630.000.000.00-2720.00%
ASPN240719C000150002024-06-24 12:43PM EDT15.0010.020.000.000.00-31,6110.00%
ASPN240719C000175002024-06-21 2:21PM EDT17.508.306.908.100.00-11,40794.92%
ASPN240719C000200002024-06-14 11:51AM EDT20.0010.504.605.500.00-111,27969.92%
ASPN240719C000225002024-06-24 9:46AM EDT22.503.522.503.500.00-1053164.84%
ASPN240719C000250002024-06-25 3:50PM EDT25.001.550.000.00-0.06-3.73%71,3340.78%
ASPN240719C000275002024-06-25 3:55PM EDT27.500.600.000.00-0.10-14.29%5666312.50%
ASPN240719C000300002024-06-25 3:25PM EDT30.000.250.000.00-0.01-3.85%371,78925.00%
ASPN240719C000325002024-06-21 10:12AM EDT32.500.280.050.750.00-1123590.53%
ASPN240719C000350002024-06-25 12:48PM EDT35.000.050.000.100.00-11,94268.75%
ASPN240719C000375002024-06-21 1:28PM EDT37.500.050.000.750.00-550555118.85%
ASPN240719C000400002024-06-25 9:33AM EDT40.000.100.000.10+0.05+100.00%21,49389.84%
ASPN240719C000450002024-06-11 2:38PM EDT45.000.050.000.000.00-111,51250.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ASPN240719P000050002023-10-26 3:13PM EDT5.000.600.200.350.00--0403.91%
ASPN240719P000075002024-05-07 9:30AM EDT7.500.050.000.000.00-22050.00%
ASPN240719P000100002024-05-13 11:11AM EDT10.000.050.000.750.00-11,006255.66%
ASPN240719P000125002024-05-10 9:30AM EDT12.500.050.000.750.00-1562200.78%
ASPN240719P000150002024-06-14 9:46AM EDT15.000.050.000.000.00-112950.00%
ASPN240719P000175002024-06-14 12:25PM EDT17.500.050.000.750.00-1310117.19%
ASPN240719P000200002024-06-25 12:16PM EDT20.000.200.000.75+0.01+5.26%334082.52%
ASPN240719P000225002024-06-25 3:59PM EDT22.500.550.000.00-0.15-21.43%2512712.50%
ASPN240719P000250002024-06-26 9:30AM EDT25.001.560.000.00-0.01-0.64%12,1240.00%
ASPN240719P000275002024-06-24 3:01PM EDT27.503.102.503.50-0.10-3.13%13070.02%
ASPN240719P000300002024-06-25 1:51PM EDT30.005.154.805.80+0.25+5.10%923352.15%
ASPN240719P000350002024-06-11 10:51AM EDT35.004.669.600.000.00-450.00%
ASPN240719P000400002024-06-20 1:07PM EDT40.0011.890.000.000.00-2500.00%