Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

Allegiant Travel Company (ALGT)

84,12

-0,35

(-0,41%)

Fermé 07 Juin 10:00PM

84,20

0,08

(0,10%)

Après les heures de négociation: 1:59AM

Allegiant Travel Company ([symbol]) Options

ALGT Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
30,00	0,00	1,40	0,00	0,00	0,00	0,00 %	0	0	-
35,00	0,00	0,25	0,00	0,00	0,00	0,00 %	0	0	-
45,00	37,30	40,30	30,20	38,80	0,00	0,00 %	0	1	-
50,00	32,20	35,30	0,00	33,75	0,00	0,00 %	0	0	-
55,00	27,20	30,50	0,00	28,85	0,00	0,00 %	0	0	-
60,00	22,20	25,60	0,00	23,90	0,00	0,00 %	0	0	-
65,00	17,40	20,50	12,79	18,95	0,00	0,00 %	0	79	-
70,00	13,40	15,80	6,00	14,60	0,00	0,00 %	0	7	-
75,00	10,20	11,60	7,10	10,90	0,00	0,00 %	0	16	-
80,00	5,50	7,70	10,31	6,60	0,00	0,00 %	0	183	-
85,00	2,95	4,70	6,85	3,825	0,00	0,00 %	0	14	-
90,00	1,20	2,85	3,70	2,025	0,00	0,00 %	0	35	-
95,00	0,05	2,00	4,85	1,025	0,00	0,00 %	0	7	-
100,00	0,05	1,50	2,27	0,775	0,00	0,00 %	0	226	-
105,00	0,15	1,00	0,05	0,575	-0,22	-81,48 %	10	245	05/6/2026
110,00	0,00	0,65	0,65	0,65	0,00	0,00 %	0	1 339	-
115,00	0,00	1,15	0,60	0,60	0,00	0,00 %	0	3	-
120,00	0,00	0,75	0,24	0,24	0,00	0,00 %	0	2	-
125,00	0,00	1,15	0,00	0,00	0,00	0,00 %	0	0	-
130,00	0,00	1,75	1,65	1,65	0,00	0,00 %	0	2	-

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
30,00	11,30	14,20	13,25	12,75	0,00	0,00 %	0	0	-
35,00	16,30	19,20	19,25	17,75	0,00	0,00 %	0	0	-
45,00	0,00	1,75	0,10	0,10	0,00	0,00 %	0	4	-
50,00	0,00	1,85	0,06	0,06	0,00	0,00 %	0	105	-
55,00	0,00	1,15	0,15	0,15	0,00	0,00 %	0	224	-
60,00	0,00	0,75	0,10	0,10	0,00	0,00 %	0	83	-
65,00	0,05	0,70	0,26	0,375	0,00	0,00 %	0	32	-
70,00	0,05	1,75	0,95	0,90	0,00	0,00 %	0	12	-
75,00	0,95	2,30	1,55	1,625	0,00	0,00 %	0	9	-
80,00	1,65	3,70	2,40	2,675	0,00	0,00 %	0	6	-
85,00	4,30	5,70	5,00	5,00	-0,01	-0,20 %	10	78	05/6/2026
90,00	6,90	9,40	0,00	8,15	0,00	0,00 %	0	0	-
95,00	10,60	13,30	0,00	11,95	0,00	0,00 %	0	0	-
100,00	15,50	18,00	0,00	16,75	0,00	0,00 %	0	0	-
105,00	20,30	23,00	0,00	21,65	0,00	0,00 %	0	0	-
110,00	24,70	27,90	0,00	26,30	0,00	0,00 %	0	0	-
115,00	29,80	32,90	0,00	31,35	0,00	0,00 %	0	0	-
120,00	34,40	38,00	0,00	36,20	0,00	0,00 %	0	0	-
125,00	39,70	43,00	0,00	41,35	0,00	0,00 %	0	0	-
130,00	44,70	48,00	0,00	46,35	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
SCAGScage Future	US$ 0,8489 (196,61%)	92,75M
SPHLSpringview Holdings Ltd	US$ 5,38 (125,20%)	40,61M
NOTVInotiv Inc	US$ 0,1638 (89,15%)	1,07B
RMSGReal Messenger Corporation	US$ 1,809 (64,45%)	199,97M
STISolidion Technology Inc	US$ 35,50 (56,32%)	38,55M
NUWENewellis Inc	US$ 0,1625 (-62,30%)	50M
NYXHNyxoah SA	US$ 1,41 (-51,04%)	2,47M
CYPHCypherpunk Technologies Inc	US$ 0,5176 (-47,26%)	30,53M
TDICDreamland Ltd	US$ 0,2277 (-37,68%)	12,09M
FOFOHang Feng Technology Innovation Co Ltd	US$ 3,91 (-36,73%)	381,9k
NOTVInotiv Inc	US$ 0,1638 (89,15%)	1,07B
SNBRSleep Number Corporation	US$ 0,477 (36,25%)	305,13M
SMTKSmartKem Inc	US$ 0,419101 (30,97%)	232,19M
NVDANVIDIA Corporation	US$ 205,10 (-6,20%)	220,65M
RMSGReal Messenger Corporation	US$ 1,809 (64,45%)	199,97M

frrol

frrol il y a 6 minutes

Mental meltdown.

jimr1717

jimr1717 il y a 7 minutes

Simple, it’s a pump and dump.

jimr1717

jimr1717 il y a 9 minutes

Hope you sold the pump. Sub .12 soon

toohot

toohot il y a 11 minutes

I believe you will find this quite interesting regarding BIEL. Very interesting indeed.
‘Nuff said!

Rule 10b-5 Employment of Manipulative & Deceptive Devices
It shall be unlawful for any person, directly or indirectly, by the use of any means

jimr1717

jimr1717 il y a 12 minutes

Don’t get left holding the CONstone pump bag

jimr1717

jimr1717 il y a 16 minutes

Emil’s NUKK scam is down to 30 cents from 78 bucks after two Reverse Splits.

https://investorshub.advfn.com/T3-Defense-Inc-DFNS-36525

No one is Fooled

JamesF1

JamesF1 il y a 17 minutes

Pharma Sleuth, you make a good point that this stock makes large percentage moves by only a tiny percentage of the outstanding shares changing hands. The largest shareholder by far, Nasrat, cannot trade at all because he certainly has material non-public information.

100lbStriper

100lbStriper il y a 17 minutes

Netlist - IMO netlist will Win the itc case and Samsung will have to settle by June 2027 one year or less to go ! RPM June 5 2026 6 am bst...........cant get link to reddit............
The ITC really does have its own rulebook, separate from district courts. Those three jury wins and the Fede

jimr1717

jimr1717 il y a 19 minutes

This filth has been exploding for months. It’s down to a pile of absolute filth

ChangnoiPlaza

ChangnoiPlaza il y a 23 minutes

Maybe this will help with all the naysayers:I feel pretty..

https://youtu.be/WeDHZWS5uMo?si=SoBp4HaGLYONnzYb

rjurko

rjurko il y a 25 minutes

Jay,
Yes, we have entered the era of biowarfare, although our government will not admit to that publicly--but then all governments lie, of course. Remedies for cytokine storm need to be stockpiled, I believe, as that seems to be a common method of lethality among many of these weapons. The

SovereignNinja5

SovereignNinja5 il y a 29 minutes

Let this sink in as Amarin admits 7 of 8 generics comply with Hatch Waxman and Amarin hordes all the API under allegations of anti trust court cases and manages the high inventory and Sarissa Capital doesn’t return $50 million to shareholders. Wake up people and contact IR. Judge Andrew’s who dismis

Gigolo Jason

Gigolo Jason il y a 37 minutes

This is the best part of the most recent blog:
“During the past few weeks, a new venture has been forming that is so significantly material in impact that it is totally transformative for HHSE, our operations and our shareholders. Without breaking the Non-Disclosure Agreement restrictions, we

okwife

okwife il y a 47 minutes

https://www.youtube.com/watch?v=p6KNB0rixrs

okwife

okwife il y a 47 minutes

https://www.youtube.com/watch?v=p6KNB0rixrs

rakp

rakp il y a 54 minutes

Things seem to be a little bit more complicated than we assumed. Renee, quoting FINRA mentioned that Catalyst Crew Technology's name was changed to LataMed Ai Corp round about May 8, 2026. (US.OTC LMED). The company operated health centers in Caracas.and want to expand in Latin America etc. No ment

Just give me $1.50

Just give me $1.50 il y a 55 minutes

Within 23 days:

Elite Pharmaceuticals Announces Commercial Launch of Generic Requip XL

Rat: "We received approval for Ropinirole, and that's another product that we will be launching in Q2 of 2026."

capgain

capgain il y a 1 heure

Zac Brown Band, Jamey Johnson & Marcus King - Stubborn Pride (Studio Video)

https://www.youtube.com/watch?v=Cu2b1p5k_t4

Iwasbornpoor

Iwasbornpoor il y a 2 heures

price_and_volume

price_and_volume il y a 2 heures

If you like it, maybe look at $DFNSW

Or don't.

abrois

abrois il y a 2 heures

rebounding , maybe calming down 🌄

Seminole Red

Seminole Red il y a 2 heures

An intense storm rolled through the Columbus area and led to third-round play being suspended at the Memorial Tournament on Saturday at Muirfield Village Golf Club (Dublin, OH).

Roughly 30 minutes after play at the PGA Tour event was suspended, the storm caused a TV tower to go down n

Methinks

Methinks il y a 2 heures

Does his farm need saving? I have a little experience in that area so I agree, wholeheartedly!

CorsairPirate8

CorsairPirate8 il y a 2 heures

While it may be understandable that lightwave was swept up in the SOX pull back today, the other catalyst in today's market move, the jobs report, should play to lightwave's strength in not carrying debt and therefore not affected in the micro by fed rate decisions. On that factor, at least, a posit

Allegiant Travel

Vistagen Therapeutics

On Semiconductor

First Commonwealth Finan...

Telefonica Brasil

Westpac Banking

State Street SPDR Portfo...

4.750% Grn Nts 09/03/37 ...

Peninsula Energy

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN

Vous avez déjà un compte? Connexion

Vous n'avez pas de compte ? Inscription

En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.