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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117C00010000 | 2024-04-15 10:04AM EDT | 10.00 | 7.30 | 16.00 | 17.10 | 0.00 | - | 1 | 1 | 147.27% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 12.50 | 5.20 | 13.50 | 17.30 | 0.00 | - | - | 5 | 154.39% |
| ASPN250117C00015000 | 2024-06-27 12:17PM EDT | 15.00 | 10.60 | 11.10 | 13.40 | -0.40 | -3.64% | 4 | 55 | 110.21% |
| ASPN250117C00017500 | 2024-06-04 11:22AM EDT | 17.50 | 13.17 | 9.30 | 11.50 | 0.00 | - | 6 | 5 | 100.54% |
| ASPN250117C00020000 | 2024-06-27 12:31PM EDT | 20.00 | 7.90 | 7.70 | 8.30 | -0.30 | -3.66% | 3 | 57 | 81.13% |
| ASPN250117C00022500 | 2024-06-26 1:15PM EDT | 22.50 | 6.50 | 4.60 | 6.70 | 0.00 | - | 4 | 40 | 63.87% |
| ASPN250117C00025000 | 2024-06-27 2:42PM EDT | 25.00 | 5.35 | 5.40 | 5.60 | -0.07 | -1.29% | 6 | 100 | 77.10% |
| ASPN250117C00030000 | 2024-06-27 1:00PM EDT | 30.00 | 3.58 | 3.60 | 3.80 | -0.27 | -7.01% | 7 | 879 | 74.37% |
| ASPN250117C00032500 | 2024-06-21 10:35AM EDT | 32.50 | 4.10 | 1.95 | 3.30 | 0.00 | - | 1 | 1 | 67.80% |
| ASPN250117C00035000 | 2024-06-27 1:42PM EDT | 35.00 | 2.50 | 2.40 | 2.60 | -0.15 | -5.66% | 2 | 35 | 73.05% |
| ASPN250117C00040000 | 2024-06-27 11:55AM EDT | 40.00 | 1.59 | 1.60 | 1.80 | -0.31 | -16.32% | 3 | 148 | 72.31% |
| ASPN250117C00045000 | 2024-06-24 3:00PM EDT | 45.00 | 1.15 | 1.10 | 1.30 | -0.15 | -11.54% | 1 | 300 | 72.51% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117P00015000 | 2024-06-12 10:21AM EDT | 15.00 | 0.65 | 0.70 | 1.30 | 0.00 | - | 2 | 1,518 | 72.95% |
| ASPN250117P00017500 | 2024-06-18 3:06PM EDT | 17.50 | 1.15 | 1.65 | 1.80 | 0.00 | - | 30 | 77 | 71.92% |
| ASPN250117P00020000 | 2024-06-21 1:37PM EDT | 20.00 | 2.50 | 2.30 | 2.75 | 0.00 | - | 1 | 231 | 68.41% |
| ASPN250117P00022500 | 2024-06-21 1:48PM EDT | 22.50 | 3.60 | 2.45 | 3.90 | 0.00 | - | 2 | 31 | 60.08% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 25.00 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 42.77% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 30.00 | 5.40 | 8.10 | 10.10 | 0.00 | - | 1 | 7 | 76.03% |
| ASPN250117P00040000 | 2024-06-12 10:21AM EDT | 40.00 | 12.15 | 16.10 | 17.00 | 0.00 | - | 2 | 2 | 64.99% |
