ALC - Alcon Inc. - Rantai Opsi

Alcon Inc.

US ˙ NYSE ˙ CH0432492467

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ALC20250919P00060000	60.00	0.00	0.15	0.00	0	21	72.78%	-0.02	0.00	-0.02	0.01	-0.00
ALC20250919P00065000	65.00	0.00	0.15	0.00	0	20	55.10%	-0.02	0.01	-0.02	0.01	-0.00
ALC20250919P00070000	70.00	0.00	0.20	0.00	0	18	40.23%	-0.04	0.01	-0.02	0.01	-0.00
ALC20250919P00072500	72.50	0.00	0.20	0.00	0	2	31.52%	-0.05	0.02	-0.02	0.02	-0.00
ALC20250919P00075000	75.00	0.15	0.90	0.16	5	401	27.06%	-0.10	0.04	-0.03	0.03	-0.00
ALC20250919P00077500	77.50	0.40	0.50	0.45	35	284	22.89%	-0.22	0.08	-0.04	0.05	-0.01
ALC20250919P00080000	80.00	1.10	1.25	0.00	0	1,404	20.38%	-0.47	0.13	-0.05	0.06	-0.01
ALC20250919P00082500	82.50	2.55	2.85	0.00	0	1,888	19.62%	-0.77	0.10	-0.04	0.05	-0.02
ALC20250919P00085000	85.00	4.40	5.30	4.40	4	1,890	17.42%	-0.98	0.04	-0.01	0.01	-0.00
ALC20250919P00087500	87.50	6.80	7.70	0.00	0	52	31.35%	-0.93	0.03	-0.03	0.02	-0.01
ALC20250919P00090000	90.00	8.00	10.00	0.00	0	87	38.26%	-0.94	0.02	-0.03	0.02	-0.01
ALC20250919P00092500	92.50	11.20	13.80	0.00	0	6	45.71%	-0.95	0.02	-0.03	0.02	-0.01
ALC20250919P00095000	95.00	14.00	16.30	0.00	0	0	60.09%	-0.92	0.02	-0.05	0.02	-0.02
ALC20250919P00097500	97.50	15.50	19.40	0.00	0	0	54.47%	-0.97	0.01	-0.02	0.01	-0.01
ALC20250919P00100000	100.00	18.00	21.90	0.00	0	4	52.26%	-0.99	0.01	-0.01	0.00	-0.00
ALC20250919P00105000	105.00	23.00	26.90	0.00	0	0	70.95%	-0.97	0.01	-0.03	0.01	-0.01
ALC20250919P00110000	110.00	28.00	31.70	0.00	0	0	86.27%	-0.97	0.01	-0.04	0.01	-0.02

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ALC20250919C00060000	60.00	18.20	22.10	0.00	0	0	155.73%	0.86	0.01	-0.19	0.03	0.02
ALC20250919C00065000	65.00	13.30	17.20	0.00	0	0	102.78%	0.87	0.01	-0.12	0.03	0.02
ALC20250919C00070000	70.00	8.30	12.20	0.00	0	0	46.35%	0.94	0.02	-0.03	0.02	0.02
ALC20250919C00072500	72.50	5.90	8.10	0.00	0	0	34.56%	0.94	0.02	-0.02	0.02	0.03
ALC20250919C00075000	75.00	3.90	7.30	0.00	0	0	33.09%	0.86	0.04	-0.04	0.04	0.02
ALC20250919C00077500	77.50	3.10	3.40	3.30	2	70	23.75%	0.78	0.08	-0.04	0.05	0.02
ALC20250919C00080000	80.00	1.40	1.65	1.57	2	51	21.77%	0.53	0.12	-0.05	0.06	0.02
ALC20250919C00082500	82.50	0.40	0.55	0.45	37	1,064	20.63%	0.25	0.10	-0.04	0.05	0.01
ALC20250919C00085000	85.00	0.05	0.20	0.10	2	82	21.11%	0.09	0.05	-0.02	0.03	0.00
ALC20250919C00087500	87.50	0.00	0.20	0.10	1	141	24.05%	0.04	0.02	-0.01	0.01	0.00
ALC20250919C00090000	90.00	0.00	0.10	0.00	0	840	30.30%	0.03	0.01	-0.01	0.01	0.00
ALC20250919C00092500	92.50	0.00	0.05	0.00	0	2,683	32.74%	0.01	0.01	-0.01	0.01	0.00
ALC20250919C00095000	95.00	0.00	1.10	0.00	0	937	41.77%	0.02	0.01	-0.01	0.01	0.00
ALC20250919C00097500	97.50	0.00	0.50	0.00	0	3,642	57.99%	0.05	0.01	-0.03	0.02	0.00
ALC20250919C00100000	100.00	0.00	0.50	0.00	0	966	62.12%	0.04	0.01	-0.03	0.01	0.00
ALC20250919C00105000	105.00	0.00	0.95	0.00	0	4	86.80%	0.07	0.01	-0.06	0.02	0.00
ALC20250919C00110000	110.00	0.00	0.05	0.00	0	4	65.05%	0.01	0.00	-0.01	0.00	0.00

Other Listings

AT:ALC
DE:2U3
CH:ALC	CHF 64.08
GB:0A0D	CHF 63.87
GB:ALCZ
IT:1ALC	€ 70.00
MX:ALC N

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.