Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 217.48% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 27.30 | 32.00 | +18.22 | +145.76% | 3 | 3 | 112.31% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 118.07% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 17.60 | 22.00 | 0.00 | - | 4 | 33 | 82.62% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 14.30 | 15.30 | 0.00 | - | 1 | 65 | 62.99% |
| ALSN240517C00065000 | 2024-04-22 2:10PM EDT | 65.00 | 14.97 | 7.40 | 12.00 | 0.00 | - | 39 | 134 | 94.29% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.40 | 7.10 | 0.00 | - | 9 | 99 | 66.85% |
| ALSN240517C00075000 | 2024-04-26 10:37AM EDT | 75.00 | 1.15 | 1.40 | 1.70 | -4.75 | -80.51% | 5 | 373 | 27.86% |
| ALSN240517C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.24 | 0.20 | 0.30 | -3.02 | -92.64% | 18 | 323 | 26.56% |
| ALSN240517C00085000 | 2024-04-26 2:21PM EDT | 85.00 | 0.20 | 0.05 | 0.20 | -1.00 | -83.33% | 22 | 267 | 37.40% |
| ALSN240517C00090000 | 2024-04-25 3:37PM EDT | 90.00 | 0.11 | 0.00 | 0.20 | -0.17 | -60.71% | 4 | 95 | 49.32% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 80.96% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 183.98% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 126.56% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 105.47% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 86.72% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 70.31% |
| ALSN240517P00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 1 | 138 | 77.34% |
| ALSN240517P00060000 | 2024-04-25 3:46PM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 83 | 79.44% |
| ALSN240517P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 0.90 | 0.00 | 0.25 | +0.65 | +260.00% | 2 | 56 | 41.70% |
| ALSN240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.51 | 0.45 | 0.70 | +0.11 | +27.50% | 8 | 185 | 33.74% |
| ALSN240517P00075000 | 2024-04-26 2:53PM EDT | 75.00 | 1.66 | 1.85 | 2.25 | +0.56 | +50.91% | 17 | 181 | 28.44% |
| ALSN240517P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 5.30 | 5.30 | 7.80 | +2.40 | +82.76% | 26 | 663 | 62.74% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 8.00 | 11.70 | 0.00 | - | 4 | 9 | 63.06% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 94.97% |
