Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE 延遲價格。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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018C00002500 | 2024-05-30 11:02AM EDT | 2.50 | 26.80 | 20.80 | 23.90 | 0.00 | - | 1 | 10 | 231.25% |
| ASPN241018C00005000 | 2023-12-22 4:21PM EDT | 5.00 | 10.70 | 6.80 | 8.40 | 0.00 | - | 1 | 10 | 0.00% |
| ASPN241018C00007500 | 2024-05-02 11:37AM EDT | 7.50 | 15.20 | 22.30 | 24.30 | 0.00 | - | 2 | 11 | 575.59% |
| ASPN241018C00010000 | 2024-06-06 10:51AM EDT | 10.00 | 21.50 | 14.80 | 15.40 | 0.00 | - | 3 | 4,042 | 117.77% |
| ASPN241018C00012500 | 2024-06-21 9:50AM EDT | 12.50 | 14.40 | 10.60 | 14.70 | 0.00 | - | 2 | 86 | 95.51% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 267.97% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 161 | 224.27% |
| ASPN241018C00020000 | 2024-06-27 12:01PM EDT | 20.00 | 6.15 | 6.50 | 6.80 | -1.30 | -17.45% | 10 | 33 | 78.22% |
| ASPN241018C00022500 | 2024-06-24 11:49AM EDT | 22.50 | 5.70 | 5.10 | 5.30 | 0.00 | - | 1 | 48 | 76.81% |
| ASPN241018C00025000 | 2024-06-27 12:41PM EDT | 25.00 | 3.70 | 3.80 | 4.10 | -0.30 | -7.50% | 8 | 121 | 74.61% |
| ASPN241018C00027500 | 2024-06-24 3:25PM EDT | 27.50 | 3.20 | 2.90 | 3.10 | 0.00 | - | 2 | 7 | 73.83% |
| ASPN241018C00030000 | 2024-06-21 10:45AM EDT | 30.00 | 3.10 | 2.15 | 2.40 | 0.00 | - | 1 | 200 | 73.56% |
| ASPN241018C00032500 | 2024-06-27 1:27PM EDT | 32.50 | 1.65 | 1.60 | 1.80 | -0.40 | -19.51% | 30 | 50 | 73.00% |
| ASPN241018C00035000 | 2024-06-24 3:57PM EDT | 35.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 24 | 375 | 73.39% |
| ASPN241018C00040000 | 2024-06-20 3:20PM EDT | 40.00 | 1.54 | 0.65 | 1.05 | 0.00 | - | 100 | 511 | 76.47% |
| ASPN241018C00045000 | 2024-06-25 10:14AM EDT | 45.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 1 | 4 | 74.41% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018P00005000 | 2024-04-15 2:28PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4,005 | 624 | 123.44% |
| ASPN241018P00007500 | 2024-04-04 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 150.78% |
| ASPN241018P00010000 | 2024-05-28 11:31AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 117.38% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 12.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 92.09% |
| ASPN241018P00015000 | 2024-06-27 2:44PM EDT | 15.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 1 | 63 | 73.93% |
| ASPN241018P00017500 | 2024-06-21 1:36PM EDT | 17.50 | 0.85 | 0.80 | 1.05 | 0.00 | - | 3 | 123 | 73.24% |
| ASPN241018P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 1.60 | 1.25 | 1.70 | 0.00 | - | 17 | 118 | 67.43% |
| ASPN241018P00022500 | 2024-06-25 11:27AM EDT | 22.50 | 2.45 | 1.60 | 3.20 | 0.00 | - | 14 | 186 | 65.19% |
| ASPN241018P00025000 | 2024-06-25 11:00AM EDT | 25.00 | 3.70 | 1.80 | 6.00 | 0.00 | - | 1 | 83 | 68.53% |
| ASPN241018P00030000 | 2024-06-21 10:20AM EDT | 30.00 | 6.30 | 7.00 | 7.30 | 0.00 | - | 3 | 104 | 65.82% |
| ASPN241018P00035000 | 2024-06-18 1:45PM EDT | 35.00 | 7.80 | 11.00 | 11.40 | 0.00 | - | 1 | 1 | 64.45% |
