Allegiant Travel ALGT - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Allegiant Travel Company (ALGT)
Allegiant Travel Company (ALGT) オプション

Allegiant Travel Company (ALGT)

50.22

7.89

( 18.64% )

更新日時： 04:28:27

ALGT ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	28.30	31.30	0.00	29.80	0.00	0.00 %	0	0	-
22.50	25.90	28.80	61.80	27.35	0.00	0.00 %	0	2	-
25.00	23.50	26.20	0.00	24.85	0.00	0.00 %	0	0	-
30.00	18.50	22.10	17.70	20.30	0.00	0.00 %	0	8	-
35.00	13.60	16.30	9.20	14.95	0.00	0.00 %	0	1	-
40.00	9.40	11.10	7.50	10.25	0.00	0.00 %	0	45	-
45.00	5.80	6.60	5.00	6.20	1.40	38.89 %	16	33	02:36:23
50.00	2.40	3.20	2.60	2.80	0.55	26.83 %	18	23	04:23:35
55.00	0.50	1.15	0.75	0.825	0.55	275.00 %	8	225	02:58:05
60.00	0.10	0.30	0.30	0.20	0.07	30.43 %	4	122	03:22:15
65.00	0.05	1.30	0.07	0.675	0.00	0.00 %	0	224	-
70.00	0.20	1.70	0.20	0.95	0.00	0.00 %	0	43	-
75.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	28	-
80.00	0.08	0.60	0.08	0.34	0.00	0.00 %	0	17	-
85.00	0.35	1.35	0.35	0.85	0.00	0.00 %	0	174	-
90.00	0.10	0.50	0.10	0.30	0.00	0.00 %	0	43	-
95.00	0.25	1.35	0.25	0.80	0.00	0.00 %	0	89	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	0.80	1.00	0.80	0.90	0.00	0.00 %	0	2	-
22.50	0.45	0.90	0.45	0.675	0.00	0.00 %	0	1	-
25.00	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.05	1.30	0.30	0.675	0.17	130.77 %	12	3	00:58:51
35.00	0.35	0.90	0.85	0.625	-0.55	-39.29 %	7	20	00:59:34
40.00	0.25	0.40	0.80	0.325	-1.00	-55.56 %	4	157	02:30:16
45.00	0.65	1.15	4.30	0.90	0.50	13.16 %	7	79	01:05:41
50.00	1.85	2.85	5.90	2.35	0.00	0.00 %	0	59	-
55.00	5.10	5.90	9.90	5.50	0.00	0.00 %	0	130	-
60.00	9.10	10.40	14.80	9.75	0.00	0.00 %	0	31	-
65.00	14.00	16.50	18.34	15.25	0.00	0.00 %	0	4	-
70.00	18.90	21.60	19.90	20.25	0.00	0.00 %	0	2	-
75.00	23.60	26.60	13.30	25.10	0.00	0.00 %	0	0	-
80.00	28.70	31.60	25.50	30.15	0.00	0.00 %	0	2	-
85.00	33.70	36.60	21.68	35.15	0.00	0.00 %	0	0	-
90.00	38.90	41.60	35.82	40.25	0.00	0.00 %	0	0	-
95.00	43.70	46.60	12.70	45.15	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
VEROVenus Concept Inc	US$ 9.78 (234.93%)	45.65M
AEHLAntelope Enterprise Holdings Ltd	US$ 4.98 (128.44%)	40.27M
PHIOPhio Pharmaceuticals Corporation	US$ 1.7199 (70.29%)	147.91M
RDTLGraniteShares 2X Long RDDT Daily ETF	US$ 18.25 (52.21%)	61.18k
MSTXTidal Trust II Defiance Daily Target 2x Long MSTR ETF	US$ 25.30 (51.04%)	21.68M
FMTOFemto Technologies Inc	US$ 0.051549 (-98.17%)	355.47M
WWWW International Inc	US$ 0.1845 (-60.16%)	19.1M
VINCVincerx Inc	US$ 0.2539 (-53.24%)	3M
SMSTDefiance Daily Target 2x Short MSTR ETF	US$ 2.615 (-51.66%)	45.17M
SUNESUNation Energy Inc	US$ 0.018 (-40.59%)	543.93M
SUNESUNation Energy Inc	US$ 0.018 (-40.59%)	543.93M
NVDANVIDIA Corporation	US$ 112.68 (17.01%)	467.17M
DMNDamon Inc	US$ 0.01125 (-9.27%)	357.06M
FMTOFemto Technologies Inc	US$ 0.051549 (-98.17%)	355.47M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9.53 (40.35%)	340.42M

BottomBounce

BottomBounce 3月前

Allegiant Travel Company $ALGT Total Debt (mrq) $2.28B

Captain Spalding

Captain Spalding 5年前

YW! GLTY too! $ALGT

alldel

Thank you Captain. GLTA

Captain Spalding

Captain Spalding 5年前

Not sure.... I’m thinking maybe! Flights are ultra cheap atm! $ALGT

alldel

Allegiant’s first-quarter 2020 earnings (excluding $4.13 from non-recurring items) of $2.05 per share surpassed the Zacks Consensus Estimate of 58 cents. However, the bottom line tanked 48.5% year over year due to softness in revenues, emanating from sinking demand for air travel. Quarterly revenues of $409.2 million beat the Zacks Consensus Estimate of $408.3 million. However, the top line decreased 9.39% year over year due to a 9.8% descent in passenger revenues.

alldel

Only few people noticed that one $ALGT
Do you think this is a potential breakout?

Captain Spalding

Captain Spalding 5年前

$ALGT is flying proof or damn near free right now. Wonder how they are making a profit.. I should look and see if Las Vegas is opened up yet.. the economy will be in the crapper if we don’t get it running soon..

whytestocks

whytestocks 5年前

$ALGT great article Allegiant Travel Company Nasdaq Algt Short Squeeze

whytestocks

whytestocks 6年前

News: $ALGT Allegiant Announces Gregory Anderson As EVP & Chief Financial Officer

LAS VEGAS , April 26, 2019 /PRNewswire/ -- Allegiant (NASDAQ: ALGT) has announced that Gregory Anderson has been appointed to serve as executive vice president and chief financial officer. He will also continue as the company's principal accounting officer, a role he has served sin...

Find out more https://marketwirenews.com/news-releases/allegiant-announces-gregory-anderson-as-evp-chief-financial-officer-8064952.html

Barnseller08

Barnseller08 10年前

Not anymore. Man when this things moves it moves. Strike averted but some underlying issues exist

lwc23

This thing is on fire

Wanka

Huge beat and no one buys this? Jesus. Market is going down hard it looks like.

Wanka

Oof fell off there towards the eod

Wanka

Making new highs today.

mikeaj92

mikeaj92 11年前

Allegiant Has oldest fleet as an airline, study shows. 22 years old is their average age of the aircraft they fly.
For comparison, Southwest is 7.5 years, for an average age of their aircraft.
Not sure if it's good or not.

zbattis

zbattis 13年前

this is a solid stock and were going to keep growing!

GLTA solid company!!

Penny Roger$

Penny Roger$ 13年前

~ Wednesday! $ALGT ~ Q1 Earnings posted, pending or coming soon! In Charts and Links Below!

~ $ALGT ~ Earnings expected on Wednesday *
Want more like this? Search Keyword: MACMONEY >>> http://tinyurl.com/MACMONEY <<<
One or more of many earnings sites has alerted this security has or will be posting earnings on or around the day of this message.

http://stockcharts.com/h-sc/ui?s=ALGT&p=D&b=3&g=0&id=p88783918276&a=237480049

http://stockcharts.com/h-sc/ui?s=ALGT&p=W&b=3&g=0&id=p54550695994

~ Google Finance: http://www.google.com/finance?q=ALGT
~ Google Fin Options: hhttp://www.google.com/finance/option_chain?q=ALGT#
~ Yahoo! Finance ~ Stats: http://finance.yahoo.com/q/ks?s=ALGT+Key+Statistics
~ Yahoo! Finance ~ Profile: http://finance.yahoo.com/q/pr?s=ALGT
Finviz: http://finviz.com/quote.ashx?t=ALGT
~ BusyStock: http://busystock.com/i.php?s=ALGT&v=2

<<<<<< http://www.earningswhispers.com/stocks.asp?symbol=ALGT >>>>>>

http://investorshub.advfn.com/boards/post_prvt.aspx?user=251916

*If the earnings date is in error please ignore error. I do my best.

Penny Roger$

Penny Roger$ 13年前

Allegiant Travel Company is a leisure travel company focused on providing travel services and products to residents of small, underserved cities in the United States. The Company operates a passenger airline marketed primarily to leisure travelers in small cities, allowing it to sell air transportation both on a stand-alone basis and bundled with the sale of air-related and third party services and products. In addition, it provides air transportation under fixed fee flying arrangements. The Company provides scheduled air transportation on limited frequency nonstop flights between small city markets and leisure destinations. As of February 1, 2012, its operating fleet consisted of 56 MD-80 aircraft and one Boeing 757-200 aircraft providing service on 168 routes between 64 small cities and 11 leisure destinations. In January 2012, the Company took ownership of two MD-80 aircraft.

http://www.google.com/finance?q=ALGT

Allegiant Travel

Construction Partners

First Internet Bancorp

TakeTwo Interactive Soft...

OMRX Treasury Bond 3 to ...

Defiance Daily Target 2X...

Proteome Sciences

Invesco NASDAQ 100 ETF

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約